35.91
-0.26(-0.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 36.2 | 35.91 | 35.91 | 36.2 | 35.6 | 1.22M |
July 31, 2025 | 35.98 | 36.17 | 36.17 | 36.61 | 35.98 | 1.68M |
July 30, 2025 | 36.41 | 36.24 | 36.24 | 36.54 | 36.09 | 1.78M |
July 29, 2025 | 36.25 | 36.32 | 36.32 | 36.47 | 36.12 | 1.55M |
July 28, 2025 | 35.86 | 35.95 | 35.95 | 36.17 | 35.75 | 1.72M |
July 25, 2025 | 35.78 | 35.85 | 35.85 | 36.1 | 35.73 | 1.99M |
July 24, 2025 | 36.66 | 35.74 | 35.74 | 36.9 | 35.61 | 2.31M |
July 23, 2025 | 36.8 | 36.62 | 36.62 | 36.83 | 36.26 | 2.39M |
July 22, 2025 | 36.43 | 36.78 | 36.78 | 36.89 | 36.43 | 1.26M |
July 21, 2025 | 36.77 | 36.46 | 36.46 | 36.95 | 36.42 | 1.36M |
July 18, 2025 | 36.74 | 36.81 | 36.81 | 37.04 | 36.64 | 1.69M |
July 17, 2025 | 36.53 | 36.75 | 36.75 | 36.83 | 36.44 | 1.57M |
July 16, 2025 | 36.53 | 36.72 | 36.72 | 36.73 | 36.19 | 1.63M |
July 15, 2025 | 36.87 | 36.34 | 36.34 | 37.04 | 36.32 | 1.7M |
July 14, 2025 | 36.53 | 37.12 | 37.12 | 37.17 | 36.46 | 1.82M |
July 11, 2025 | 36.51 | 36.6 | 36.6 | 36.73 | 36.27 | 1.63M |
July 10, 2025 | 37.29 | 36.63 | 36.63 | 37.5 | 36.19 | 2.54M |
July 09, 2025 | 37.67 | 37.44 | 37.44 | 37.74 | 37.18 | 1.45M |
July 08, 2025 | 37.52 | 37.55 | 37.55 | 37.98 | 37.5 | 1.5M |
July 07, 2025 | 37.87 | 37.8 | 37.8 | 38.2 | 37.56 | 1.53M |
July 03, 2025 | 37.55 | 37.97 | 37.97 | 38.05 | 37.45 | 701,500 |
July 02, 2025 | 38.36 | 37.53 | 37.53 | 38.53 | 37.13 | 1.47M |
July 01, 2025 | 38.4 | 38.39 | 38.39 | 38.6 | 38.2 | 1.23M |
June 30, 2025 | 38.11 | 38.44 | 38.44 | 38.49 | 38.07 | 1.53M |
June 27, 2025 | 37.78 | 38.12 | 38.12 | 38.17 | 37.6 | 2.51M |
June 26, 2025 | 37.4 | 37.82 | 37.82 | 37.88 | 37.24 | 970,000 |
June 25, 2025 | 37.86 | 37.3 | 37.3 | 37.87 | 37.21 | 1.31M |
June 24, 2025 | 38.25 | 37.96 | 37.96 | 38.25 | 37.88 | 1.27M |
June 23, 2025 | 37.43 | 38.21 | 38.21 | 38.23 | 37.36 | 1.35M |
June 20, 2025 | 37.08 | 37.31 | 37.31 | 37.39 | 36.99 | 2.81M |
June 18, 2025 | 36.78 | 37 | 37 | 37.26 | 36.78 | 1.4M |
June 17, 2025 | 37.07 | 36.87 | 36.87 | 37.18 | 36.59 | 1.35M |
June 16, 2025 | 37.51 | 37.28 | 37.28 | 37.7 | 37.2 | 2M |
June 13, 2025 | 36.98 | 37.37 | 37.37 | 37.59 | 36.92 | 1.48M |
June 12, 2025 | 36.56 | 37.23 | 37.23 | 37.27 | 36.52 | 1.21M |
June 11, 2025 | 36.5 | 36.72 | 36.72 | 36.78 | 36.34 | 1.17M |
June 10, 2025 | 36.57 | 36.44 | 36.44 | 36.67 | 36.3 | 1.01M |
June 09, 2025 | 37.35 | 36.7 | 36.7 | 37.45 | 36.24 | 1.35M |
June 06, 2025 | 37.36 | 37.47 | 37.47 | 37.52 | 37.19 | 878,200 |
June 05, 2025 | 37.54 | 37.39 | 37.1 | 37.54 | 36.92 | 1.52M |
June 04, 2025 | 38.17 | 37.41 | 37.12 | 38.86 | 37.41 | 1.52M |
June 03, 2025 | 38.05 | 38.16 | 37.86 | 38.21 | 37.48 | 1.29M |
June 02, 2025 | 37.55 | 38.21 | 37.91 | 38.21 | 37.42 | 1.19M |
May 30, 2025 | 37.55 | 37.8 | 37.8 | 37.9 | 37.35 | 2.08M |
May 29, 2025 | 37.32 | 37.6 | 37.6 | 37.63 | 37.1 | 2.42M |
May 28, 2025 | 37.78 | 37.25 | 37.25 | 37.87 | 37.23 | 1.19M |
May 27, 2025 | 37.66 | 37.81 | 37.81 | 37.83 | 37.44 | 1.32M |
May 23, 2025 | 37.03 | 37.44 | 37.44 | 37.48 | 37.02 | 986,655 |
May 22, 2025 | 37.52 | 37.26 | 37.26 | 37.57 | 37.03 | 1.1M |
May 21, 2025 | 38.2 | 37.58 | 37.58 | 38.2 | 37.55 | 1M |
May 20, 2025 | 38.35 | 38.4 | 38.4 | 38.49 | 38.25 | 1.37M |
May 19, 2025 | 38.38 | 38.57 | 38.57 | 38.63 | 38.1 | 995,101 |
May 16, 2025 | 37.95 | 38.45 | 38.45 | 38.46 | 37.92 | 829,034 |
May 15, 2025 | 37.43 | 37.97 | 37.97 | 37.98 | 37.43 | 681,600 |
May 14, 2025 | 37.7 | 37.34 | 37.34 | 37.7 | 37.16 | 1.02M |
May 13, 2025 | 37.9 | 37.7 | 37.7 | 38.03 | 37.68 | 1.29M |
May 12, 2025 | 38.5 | 37.9 | 37.9 | 38.5 | 37.5 | 1.01M |
May 09, 2025 | 38.13 | 37.91 | 37.91 | 38.16 | 37.83 | 1.08M |
May 08, 2025 | 38.5 | 38.1 | 38.1 | 38.5 | 38.05 | 745,776 |
May 07, 2025 | 38.23 | 38.09 | 38.09 | 38.42 | 38.07 | 1.25M |