35.73
+1.125(+3.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.54 | 34.6 | 34.6 | 34.75 | 33.72 | 6.51M |
September 04, 2025 | 33.5 | 33.58 | 33.58 | 34.05 | 33.33 | 4.86M |
September 03, 2025 | 34.78 | 34.04 | 34.04 | 34.91 | 33.69 | 8.97M |
September 02, 2025 | 35 | 34.3 | 34.3 | 35 | 33.5 | 11.01M |
August 29, 2025 | 32.95 | 33.92 | 33.92 | 33.99 | 32.95 | 4.29M |
August 28, 2025 | 33.14 | 32.93 | 32.93 | 33.2 | 32.46 | 3.66M |
August 27, 2025 | 32.47 | 33 | 33 | 33.05 | 32.32 | 3.49M |
August 26, 2025 | 32.57 | 33.11 | 33.11 | 33.21 | 32.57 | 3.47M |
August 25, 2025 | 32.47 | 32.51 | 32.51 | 32.77 | 32.4 | 3.03M |
August 22, 2025 | 32.03 | 32.64 | 32.64 | 32.82 | 31.6 | 4.24M |
August 21, 2025 | 31.25 | 32.04 | 32.04 | 32.28 | 31.16 | 4.08M |
August 20, 2025 | 30.77 | 31.27 | 31.27 | 31.28 | 30.68 | 5.18M |
August 19, 2025 | 31.67 | 30.64 | 30.64 | 31.8 | 30.59 | 3.6M |
August 18, 2025 | 31.62 | 31.69 | 31.69 | 31.75 | 31.24 | 2.31M |
August 15, 2025 | 31.43 | 31.74 | 31.74 | 31.85 | 31.13 | 3.43M |
August 14, 2025 | 31.46 | 31.41 | 31.41 | 32.06 | 31.22 | 2.42M |
August 13, 2025 | 32.5 | 31.66 | 31.66 | 32.5 | 31.14 | 4.92M |
August 12, 2025 | 31.84 | 32.01 | 32.01 | 32.09 | 31.33 | 3.32M |
August 11, 2025 | 31 | 31.55 | 31.55 | 31.82 | 30.7 | 4.78M |
August 08, 2025 | 31.63 | 31.95 | 31.95 | 32.12 | 31.11 | 7.56M |
August 07, 2025 | 30.29 | 31.44 | 31.44 | 31.58 | 29.76 | 11.99M |
August 06, 2025 | 29.3 | 29.35 | 29.35 | 29.39 | 28.9 | 5.78M |
August 05, 2025 | 28.02 | 29.14 | 29.14 | 29.18 | 27.87 | 5.69M |
August 04, 2025 | 27.3 | 28.14 | 28.14 | 28.14 | 27.3 | 3.38M |
August 01, 2025 | 27.55 | 27.02 | 27.02 | 27.62 | 26.77 | 5.12M |
July 31, 2025 | 27.43 | 27.02 | 27.02 | 27.45 | 26.77 | 3.87M |
July 30, 2025 | 28.1 | 27.37 | 27.37 | 28.32 | 27.18 | 4.52M |
July 29, 2025 | 28.55 | 28.38 | 28.38 | 28.56 | 28.03 | 3.6M |
July 28, 2025 | 28.8 | 28.51 | 28.51 | 28.9 | 28.14 | 3.25M |
July 25, 2025 | 28.88 | 29.14 | 29.14 | 29.42 | 28.59 | 4.2M |
July 24, 2025 | 29.13 | 29.27 | 29.27 | 29.73 | 28.78 | 3.87M |
July 23, 2025 | 29.91 | 29.55 | 29.55 | 30.25 | 29.39 | 4.85M |
July 22, 2025 | 29.86 | 30.15 | 30.15 | 30.48 | 29.54 | 5.18M |
July 21, 2025 | 28.72 | 29.47 | 29.47 | 29.72 | 28.65 | 5.78M |
July 18, 2025 | 28.75 | 28.09 | 28.09 | 28.78 | 27.88 | 5.42M |
July 17, 2025 | 28.62 | 28.39 | 28.39 | 28.62 | 28.09 | 3.89M |
July 16, 2025 | 29.95 | 28.92 | 28.92 | 29.95 | 28.53 | 6.43M |
July 15, 2025 | 29.8 | 29.69 | 29.69 | 30.07 | 29.08 | 5.09M |
July 14, 2025 | 30.59 | 29.75 | 29.75 | 31.03 | 29.72 | 6.19M |
July 11, 2025 | 30.02 | 30.33 | 30.33 | 30.48 | 29.59 | 7.84M |
July 10, 2025 | 29.06 | 29.34 | 29.34 | 29.37 | 28.45 | 3.95M |
July 09, 2025 | 28.66 | 28.83 | 28.83 | 28.91 | 28.37 | 2.95M |
July 08, 2025 | 29.27 | 28.58 | 28.58 | 29.55 | 28.19 | 8.64M |
July 07, 2025 | 28.66 | 29.36 | 29.36 | 29.37 | 28.09 | 4.44M |
July 03, 2025 | 28.62 | 29.2 | 29.2 | 29.2 | 28.54 | 2.69M |
July 02, 2025 | 28.68 | 28.78 | 28.78 | 28.84 | 28.26 | 3.78M |
July 01, 2025 | 28.95 | 28.4 | 28.4 | 29.1 | 28.23 | 3.7M |
June 30, 2025 | 27.76 | 28.4 | 28.4 | 28.48 | 27.63 | 4.61M |
June 27, 2025 | 28.1 | 27.72 | 27.72 | 28.22 | 27.53 | 4.85M |
June 26, 2025 | 29.02 | 29.13 | 29.13 | 29.15 | 28.55 | 3.19M |
June 25, 2025 | 28.3 | 28.68 | 28.68 | 28.76 | 28.16 | 3.1M |
June 24, 2025 | 28.27 | 28.39 | 28.39 | 28.55 | 27.76 | 4.93M |
June 23, 2025 | 28.68 | 29.03 | 29.03 | 29.46 | 28.55 | 3.99M |
June 20, 2025 | 28.74 | 28.67 | 28.67 | 29.48 | 28.54 | 9.56M |
June 18, 2025 | 29.27 | 28.97 | 28.97 | 29.53 | 28.93 | 5.2M |
June 17, 2025 | 29.3 | 29.35 | 29.35 | 29.44 | 28.89 | 5.31M |
June 16, 2025 | 29.09 | 28.94 | 28.94 | 29.47 | 28.81 | 6.01M |
June 13, 2025 | 28.95 | 29.01 | 29.01 | 29.15 | 28.65 | 5.05M |
June 12, 2025 | 28.83 | 28.96 | 28.96 | 29.33 | 28.72 | 3.98M |
June 11, 2025 | 28.56 | 28.66 | 28.66 | 28.81 | 28.17 | 6.63M |