34.61
-0.11(-0.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 34.7 | 34.61 | 34.61 | 35.2 | 33.86 | 810,510 |
October 20, 2025 | 33.43 | 34.72 | 34.72 | 35.26 | 33.17 | 1.24M |
October 17, 2025 | 33.76 | 32.97 | 32.97 | 34.02 | 32.61 | 898,201 |
October 16, 2025 | 34.36 | 33.94 | 33.94 | 35.14 | 33.6 | 1.34M |
October 15, 2025 | 33.85 | 33.78 | 33.78 | 34.69 | 32.9 | 911,913 |
October 14, 2025 | 32.47 | 33.92 | 33.92 | 34.76 | 32.11 | 1.03M |
October 13, 2025 | 33.06 | 33 | 33 | 33.69 | 32.46 | 931,204 |
October 10, 2025 | 35.26 | 32.92 | 32.92 | 35.63 | 32.55 | 1.5M |
October 09, 2025 | 34.71 | 34.83 | 34.83 | 35.46 | 34.01 | 998,701 |
October 08, 2025 | 34.61 | 34.75 | 34.75 | 35.16 | 33.83 | 1.07M |
October 07, 2025 | 35.8 | 34.61 | 34.61 | 35.89 | 34.3 | 924,315 |
October 06, 2025 | 36.16 | 35.24 | 35.24 | 36.5 | 34.52 | 1.28M |
October 03, 2025 | 34.82 | 35.97 | 35.97 | 36.08 | 34.82 | 910,364 |
October 02, 2025 | 34.77 | 34.8 | 34.8 | 35.11 | 34.08 | 1.22M |
October 01, 2025 | 35.7 | 34.73 | 34.73 | 36.51 | 34.01 | 1.53M |
September 30, 2025 | 36.34 | 35.69 | 35.69 | 36.37 | 35.29 | 931,206 |
September 29, 2025 | 36.81 | 36.49 | 36.49 | 36.85 | 35.98 | 823,824 |
September 26, 2025 | 37.06 | 36.66 | 36.66 | 37.55 | 36.59 | 535,576 |
September 25, 2025 | 37.28 | 37.02 | 37.02 | 37.32 | 35.53 | 964,554 |
September 24, 2025 | 38.87 | 37.65 | 37.65 | 39.86 | 37.31 | 689,500 |
September 23, 2025 | 38.47 | 39.15 | 39.15 | 39.99 | 38.32 | 1.15M |
September 22, 2025 | 37.5 | 38.46 | 38.46 | 38.83 | 36.89 | 666,800 |
September 19, 2025 | 38.22 | 37.39 | 37.39 | 38.22 | 36.75 | 1.33M |
September 18, 2025 | 37.8 | 38.03 | 38.03 | 38.42 | 37.06 | 875,000 |
September 17, 2025 | 39.51 | 37.28 | 37.28 | 40.1 | 37.26 | 1.07M |
September 16, 2025 | 37.89 | 39.57 | 39.57 | 39.6 | 37.88 | 1.44M |
September 15, 2025 | 37.31 | 38 | 38 | 39.32 | 37.26 | 1.05M |
September 12, 2025 | 38.57 | 37.14 | 37.14 | 38.59 | 36.9 | 1.07M |
September 11, 2025 | 37.45 | 38.64 | 38.64 | 39.4 | 37.1 | 1.06M |
September 10, 2025 | 39.11 | 37.5 | 37.5 | 39.11 | 37.13 | 1.58M |
September 09, 2025 | 38.91 | 39.52 | 39.52 | 39.85 | 38.75 | 790,281 |
September 08, 2025 | 41.51 | 38.92 | 38.92 | 41.51 | 38.9 | 903,565 |
September 05, 2025 | 39.03 | 40.68 | 40.68 | 40.68 | 39.03 | 911,885 |
September 04, 2025 | 37.62 | 38.34 | 38.34 | 38.47 | 37.18 | 778,556 |
September 03, 2025 | 39.5 | 37.84 | 37.84 | 39.64 | 37.67 | 972,082 |
September 02, 2025 | 41.89 | 39.57 | 39.57 | 42.43 | 39.2 | 1.53M |
August 29, 2025 | 40.34 | 40.17 | 40.17 | 40.8 | 40 | 769,164 |
August 28, 2025 | 40.84 | 40.34 | 40.34 | 41.14 | 40.1 | 688,900 |
August 27, 2025 | 41.1 | 40.8 | 40.8 | 41.2 | 40.03 | 721,935 |
August 26, 2025 | 39.44 | 40.52 | 40.52 | 41.08 | 39.08 | 1.11M |
August 25, 2025 | 41.07 | 39.31 | 39.31 | 41.25 | 39.22 | 1.15M |
August 22, 2025 | 39.87 | 41.23 | 41.23 | 41.42 | 39.27 | 727,623 |
August 21, 2025 | 39 | 39.35 | 39.35 | 39.67 | 38.67 | 607,847 |
August 20, 2025 | 39.65 | 39.38 | 39.38 | 39.91 | 38.9 | 784,868 |
August 19, 2025 | 40.8 | 39.72 | 39.72 | 41.49 | 39.71 | 794,938 |
August 18, 2025 | 41.71 | 40.71 | 40.71 | 42.19 | 40.6 | 803,100 |
August 15, 2025 | 41.72 | 41.59 | 41.59 | 42.71 | 40.67 | 1.19M |
August 14, 2025 | 39.95 | 40.12 | 40.12 | 40.36 | 38.71 | 1.32M |
August 13, 2025 | 38.42 | 40.38 | 40.38 | 40.86 | 38.36 | 1.01M |
August 12, 2025 | 39.17 | 38.6 | 38.6 | 40.02 | 38.19 | 1.24M |
August 11, 2025 | 38.41 | 38.77 | 38.77 | 39.56 | 37.32 | 2.06M |
August 08, 2025 | 40.39 | 38.41 | 38.41 | 40.98 | 38.1 | 2.35M |
August 07, 2025 | 42 | 39.59 | 39.59 | 42.52 | 37.12 | 4.92M |
August 06, 2025 | 47.29 | 45.69 | 45.69 | 47.97 | 45.37 | 1.55M |
August 05, 2025 | 49.49 | 48.12 | 48.12 | 49.9 | 48 | 1.17M |
August 04, 2025 | 49.96 | 49.6 | 49.6 | 51.18 | 48.1 | 714,525 |
August 01, 2025 | 48 | 49.96 | 49.96 | 49.99 | 47.13 | 1.28M |
July 31, 2025 | 50.72 | 48.51 | 48.51 | 51.38 | 48.47 | 1.14M |
July 30, 2025 | 53.84 | 51.35 | 51.35 | 53.93 | 51.08 | 2.39M |
July 29, 2025 | 54.65 | 53.84 | 53.84 | 55.32 | 53.13 | 1.13M |