38.03
+2.01(+5.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 36.23 | 38.03 | 38.03 | 38.16 | 36.15 | 1.92M |
September 30, 2025 | 34.41 | 36.02 | 36.02 | 36.58 | 34.31 | 2.35M |
September 29, 2025 | 33.82 | 34.65 | 34.65 | 34.92 | 33.62 | 1.37M |
September 26, 2025 | 32.33 | 33.98 | 33.98 | 34.11 | 31.89 | 2M |
September 25, 2025 | 32.44 | 32.14 | 32.14 | 32.9 | 32.03 | 2.46M |
September 24, 2025 | 33.07 | 32.82 | 32.82 | 33.93 | 32.62 | 1.96M |
September 23, 2025 | 33.22 | 33.15 | 33.15 | 33.87 | 32.67 | 1.68M |
September 22, 2025 | 31.84 | 33.47 | 33.47 | 33.7 | 31.51 | 2.07M |
September 19, 2025 | 32.6 | 31.75 | 31.75 | 32.6 | 30.89 | 4.06M |
September 18, 2025 | 31.68 | 32.59 | 32.59 | 32.84 | 31.36 | 2.25M |
September 17, 2025 | 31.54 | 30.89 | 30.89 | 33.16 | 30.81 | 2.96M |
September 16, 2025 | 30.82 | 31.23 | 31.23 | 31.78 | 30.81 | 1.67M |
September 15, 2025 | 32.23 | 31 | 31 | 32.45 | 30.98 | 1.26M |
September 12, 2025 | 32.52 | 32.17 | 32.17 | 32.88 | 31.77 | 1.47M |
September 11, 2025 | 32.13 | 33.06 | 33.06 | 33.2 | 32.04 | 1.44M |
September 10, 2025 | 32.43 | 32 | 32 | 33.32 | 31.47 | 2.28M |
September 09, 2025 | 32.45 | 32.72 | 32.72 | 32.72 | 31.74 | 1.16M |
September 08, 2025 | 32.81 | 32.41 | 32.41 | 33.67 | 32.17 | 1.97M |
September 05, 2025 | 32.5 | 33.02 | 33.02 | 33.6 | 32.13 | 1.38M |
September 04, 2025 | 31.88 | 32.15 | 32.15 | 32.22 | 30.89 | 1.36M |
September 03, 2025 | 31.14 | 32.1 | 32.1 | 32.32 | 30.9 | 1.43M |
September 02, 2025 | 30.87 | 31.56 | 31.56 | 32.01 | 30.87 | 1.85M |
August 29, 2025 | 30.75 | 30.79 | 30.79 | 31.18 | 30.32 | 944,900 |
August 28, 2025 | 30.6 | 30.77 | 30.77 | 31.44 | 30.44 | 1.32M |
August 27, 2025 | 30.13 | 30.55 | 30.55 | 31 | 29.87 | 2.05M |
August 26, 2025 | 30.53 | 30.25 | 30.25 | 30.71 | 30.01 | 1.86M |
August 25, 2025 | 32.05 | 30.45 | 30.45 | 32.32 | 30.34 | 1.87M |
August 22, 2025 | 31.82 | 32.29 | 32.29 | 33.27 | 31.77 | 1.52M |
August 21, 2025 | 31 | 31.91 | 31.91 | 32.17 | 30.69 | 1.15M |
August 20, 2025 | 31.79 | 31.26 | 31.26 | 31.92 | 31.01 | 1.15M |
August 19, 2025 | 32.03 | 31.73 | 31.73 | 32.21 | 31.57 | 1M |
August 18, 2025 | 32.68 | 32.09 | 32.09 | 33.14 | 32.05 | 1.17M |
August 15, 2025 | 31.82 | 32.7 | 32.7 | 32.83 | 31.56 | 1.15M |
August 14, 2025 | 30.97 | 31.43 | 31.43 | 32.29 | 30.79 | 1.35M |
August 13, 2025 | 30.58 | 31.55 | 31.55 | 31.95 | 30.15 | 2.64M |
August 12, 2025 | 30.01 | 30 | 30 | 30.49 | 29.81 | 2.1M |
August 11, 2025 | 30 | 29.67 | 29.67 | 30.44 | 29.51 | 1.65M |
August 08, 2025 | 30.08 | 29.9 | 29.9 | 30.27 | 29.29 | 1.96M |
August 07, 2025 | 30.06 | 30.01 | 30.01 | 31.5 | 29.08 | 2.63M |
August 06, 2025 | 32.97 | 33 | 33 | 33.42 | 32.14 | 927,200 |
August 05, 2025 | 33.83 | 33.73 | 33.73 | 34.5 | 33.3 | 920,400 |
August 04, 2025 | 33.14 | 33.72 | 33.72 | 33.86 | 32.55 | 824,502 |
August 01, 2025 | 34.03 | 33.02 | 33.02 | 34.44 | 33.01 | 1.11M |
July 31, 2025 | 33.95 | 33.95 | 33.95 | 34.71 | 33.51 | 1.3M |
July 30, 2025 | 35.29 | 34.82 | 34.82 | 36.52 | 34.5 | 990,221 |
July 29, 2025 | 35.93 | 34.68 | 34.68 | 35.93 | 34.66 | 1.09M |
July 28, 2025 | 36.59 | 35.87 | 35.87 | 36.74 | 35.77 | 1.14M |
July 25, 2025 | 36.14 | 36.63 | 36.63 | 37 | 35.46 | 1.09M |
July 24, 2025 | 36.69 | 36.24 | 36.24 | 36.94 | 36 | 880,200 |
July 23, 2025 | 36.27 | 36.46 | 36.46 | 36.81 | 35.36 | 728,815 |
July 22, 2025 | 35.41 | 35.72 | 35.72 | 36.18 | 35.25 | 799,923 |
July 21, 2025 | 36.51 | 35.64 | 35.64 | 37.44 | 35.39 | 1.08M |
July 18, 2025 | 37.57 | 36.21 | 36.21 | 37.95 | 35.88 | 1.09M |
July 17, 2025 | 36.53 | 37.37 | 37.37 | 37.92 | 36.24 | 1.25M |
July 16, 2025 | 35.73 | 36.57 | 36.57 | 36.79 | 35.52 | 1.21M |
July 15, 2025 | 36.77 | 35.28 | 35.28 | 36.82 | 34.89 | 1.47M |
July 14, 2025 | 35.74 | 36.38 | 36.38 | 36.56 | 35.58 | 1.22M |
July 11, 2025 | 35.62 | 35.93 | 35.93 | 36.14 | 35.17 | 1.95M |
July 10, 2025 | 35.96 | 36.24 | 36.24 | 36.89 | 35.13 | 1.34M |
July 09, 2025 | 33.75 | 35.78 | 35.78 | 36.07 | 33.74 | 2.01M |