37.61
+0.155(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.31 | 37.46 | 37.46 | 37.84 | 37.14 | 194,042 |
September 04, 2025 | 37.35 | 37.21 | 37.21 | 37.48 | 36.94 | 113,047 |
September 03, 2025 | 37.31 | 37.64 | 37.64 | 37.89 | 37.23 | 138,544 |
September 02, 2025 | 37.21 | 37.31 | 37.31 | 37.31 | 36.72 | 113,533 |
September 01, 2025 | 37.02 | 37.15 | 37.15 | 37.25 | 36.95 | 67,054 |
August 29, 2025 | 35.5 | 36 | 36 | 36.04 | 35.43 | 181,575 |
August 28, 2025 | 35.48 | 35.52 | 35.52 | 35.75 | 35.48 | 34,704 |
August 27, 2025 | 35.11 | 35.14 | 35.14 | 35.15 | 34.84 | 23,195 |
August 26, 2025 | 35.39 | 35.23 | 35.23 | 35.41 | 35.09 | 32,612 |
August 22, 2025 | 34.72 | 35.66 | 35.66 | 35.68 | 34.48 | 10,871 |
August 21, 2025 | 34.59 | 34.85 | 34.85 | 34.85 | 34.33 | 4,916 |
August 20, 2025 | 33.99 | 34.51 | 34.51 | 34.51 | 33.8 | 23,253 |
August 19, 2025 | 34.67 | 34.26 | 34.26 | 34.87 | 34.19 | 8,631 |
August 18, 2025 | 34.88 | 34.78 | 34.78 | 34.95 | 34.74 | 11,731 |
August 15, 2025 | 34.73 | 34.72 | 34.72 | 34.78 | 34.51 | 17,308 |
August 14, 2025 | 35.16 | 34.75 | 34.75 | 35.22 | 34.67 | 6,908 |
August 13, 2025 | 35.09 | 35.16 | 35.16 | 35.3 | 35.06 | 33,197 |
August 12, 2025 | 34.62 | 34.77 | 34.77 | 34.77 | 34.4 | 7,553 |
August 11, 2025 | 34.82 | 34.53 | 34.53 | 34.82 | 34.37 | 16,838 |
August 08, 2025 | 34.99 | 35.05 | 35.05 | 35.18 | 34.98 | 23,461 |
August 07, 2025 | 34.87 | 34.9 | 34.9 | 35.19 | 34.7 | 36,184 |
August 06, 2025 | 34.61 | 34.6 | 34.6 | 34.69 | 34.4 | 56,120 |
August 05, 2025 | 34.13 | 34.57 | 34.57 | 34.63 | 34.11 | 13,707 |
August 04, 2025 | 34.04 | 34.09 | 34.09 | 34.26 | 33.96 | 34,442 |
August 01, 2025 | 33.47 | 33.77 | 33.77 | 33.94 | 33.26 | 25,218 |
July 31, 2025 | 34 | 33.4 | 33.4 | 34 | 33.17 | 108,291 |
July 30, 2025 | 34.81 | 34.31 | 34.31 | 34.87 | 34.3 | 25,186 |
July 29, 2025 | 34.83 | 34.77 | 34.77 | 34.98 | 34.68 | 50,389 |
July 28, 2025 | 35.04 | 34.83 | 34.83 | 35.05 | 34.66 | 23,467 |
July 25, 2025 | 35.75 | 34.85 | 34.85 | 35.78 | 34.85 | 20,803 |
July 24, 2025 | 35.77 | 35.7 | 35.7 | 35.81 | 35.39 | 46,880 |
July 23, 2025 | 35.94 | 36.14 | 36.14 | 36.14 | 35.81 | 23,439 |
July 22, 2025 | 35.55 | 35.81 | 35.81 | 35.85 | 35.43 | 52,493 |
July 21, 2025 | 35.06 | 35.61 | 35.61 | 35.61 | 35.05 | 46,789 |
July 18, 2025 | 35.04 | 34.95 | 34.95 | 35.13 | 34.93 | 51,323 |
July 17, 2025 | 34.65 | 34.73 | 34.73 | 34.73 | 34.4 | 21,153 |
July 16, 2025 | 34.65 | 34.7 | 34.7 | 34.82 | 34.37 | 38,804 |
July 15, 2025 | 35.07 | 34.49 | 34.49 | 35.1 | 34.47 | 33,006 |
July 14, 2025 | 35.6 | 35.02 | 35.02 | 35.79 | 35 | 134,457 |
July 11, 2025 | 34.03 | 35.01 | 35.01 | 35.06 | 34.03 | 94,818 |
July 10, 2025 | 33.45 | 33.64 | 33.64 | 33.75 | 33.37 | 374,468 |
July 09, 2025 | 33.48 | 33.29 | 33.29 | 33.52 | 33.26 | 12,538 |
July 08, 2025 | 33.71 | 33.3 | 33.3 | 33.72 | 33.29 | 12,121 |
July 07, 2025 | 33.49 | 33.47 | 33.47 | 33.53 | 33.08 | 28,914 |
July 04, 2025 | 33.72 | 33.73 | 33.73 | 33.78 | 33.55 | 25,314 |
July 03, 2025 | 33.63 | 33.65 | 33.65 | 33.91 | 33.38 | 30,822 |
July 02, 2025 | 32.91 | 33.31 | 33.31 | 33.34 | 32.85 | 88,624 |
July 01, 2025 | 33.18 | 33.03 | 33.03 | 33.42 | 33.03 | 22,477 |
June 30, 2025 | 33.14 | 32.88 | 32.88 | 33.14 | 32.8 | 58,743 |
June 27, 2025 | 33.37 | 33.03 | 33.03 | 33.38 | 32.78 | 73,901 |
June 26, 2025 | 33.26 | 33.46 | 33.46 | 33.63 | 33.25 | 9,656 |
June 25, 2025 | 32.94 | 32.92 | 32.92 | 32.97 | 32.66 | 25,797 |
June 24, 2025 | 32.99 | 32.64 | 32.64 | 33.05 | 32.32 | 14,535 |
June 23, 2025 | 33.05 | 33.22 | 33.22 | 33.24 | 32.9 | 10,870 |
June 20, 2025 | 32.6 | 32.87 | 32.87 | 33.05 | 32.57 | 17,857 |
June 19, 2025 | 33.32 | 33.23 | 33.23 | 33.32 | 33.14 | 29,730 |
June 18, 2025 | 34.07 | 33.79 | 33.79 | 34.1 | 33.57 | 56,382 |
June 17, 2025 | 33.33 | 33.99 | 33.99 | 34.06 | 33.29 | 73,458 |
June 16, 2025 | 33.35 | 33.31 | 33.31 | 33.43 | 33.15 | 134,874 |
June 13, 2025 | 33.02 | 33.15 | 33.15 | 33.35 | 33 | 27,680 |