35.81
+0.5475(+1.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.18 | 35.27 | 35.27 | 35.7 | 35.18 | 104,573 |
September 04, 2025 | 34.85 | 35.01 | 35.01 | 35.01 | 34.84 | 4,052 |
September 03, 2025 | 34.44 | 34.64 | 34.64 | 34.64 | 34.44 | 3,991 |
September 02, 2025 | 34.98 | 34.65 | 34.65 | 34.98 | 34.58 | 7,195 |
September 01, 2025 | 35.06 | 35.06 | 35.06 | 35.12 | 35.05 | 7,681 |
August 29, 2025 | 35.12 | 34.84 | 34.84 | 35.12 | 34.84 | 3,107 |
August 28, 2025 | 35.4 | 35.31 | 35.31 | 35.41 | 35.28 | 2,867 |
August 27, 2025 | 34.83 | 34.87 | 34.87 | 34.87 | 34.71 | 1,460 |
August 26, 2025 | 35.02 | 34.99 | 34.99 | 35.02 | 34.75 | 15,989 |
August 22, 2025 | 35.07 | 35.66 | 35.66 | 35.66 | 35.07 | 10,014 |
August 21, 2025 | 35.16 | 35.09 | 35.09 | 35.16 | 35.06 | 16,631 |
August 20, 2025 | 35.17 | 35.4 | 35.4 | 35.43 | 35.17 | 5,346 |
August 19, 2025 | 35.56 | 35.59 | 35.59 | 35.73 | 35.56 | 1,679 |
August 18, 2025 | 35.67 | 35.68 | 35.68 | 35.74 | 35.63 | 4,723 |
August 15, 2025 | 35.67 | 35.61 | 35.61 | 35.67 | 35.56 | 6,601 |
August 14, 2025 | 35.11 | 34.99 | 34.99 | 35.2 | 34.99 | 1,875 |
August 13, 2025 | 35.4 | 35.22 | 35.22 | 35.46 | 35.22 | 1,269 |
August 12, 2025 | 34.81 | 35.19 | 35.19 | 35.19 | 34.71 | 1,135 |
August 11, 2025 | 34.68 | 34.65 | 34.65 | 34.77 | 34.65 | 2,130 |
August 08, 2025 | 34.54 | 34.68 | 34.68 | 34.68 | 34.52 | 2,631 |
August 07, 2025 | 34.08 | 34.04 | 34.04 | 34.27 | 34.04 | 5,234 |
August 06, 2025 | 33.71 | 33.78 | 33.78 | 33.78 | 33.66 | 2,402 |
August 05, 2025 | 33.51 | 33.4 | 33.4 | 33.51 | 33.37 | 6,069 |
August 04, 2025 | 33.47 | 33.38 | 33.38 | 33.47 | 33.17 | 2,391 |
August 01, 2025 | 32.73 | 32.76 | 32.76 | 32.83 | 32.73 | 1,223 |
July 31, 2025 | 33.2 | 32.8 | 32.8 | 33.21 | 32.8 | 4,741 |
July 30, 2025 | 33.17 | 32.96 | 32.96 | 33.2 | 32.96 | 2,752 |
July 29, 2025 | 33.07 | 32.89 | 32.89 | 33.1 | 32.89 | 3,105 |
July 28, 2025 | 33.53 | 32.99 | 32.99 | 33.53 | 32.99 | 1,532 |
July 25, 2025 | 33.58 | 33.52 | 33.52 | 33.59 | 33.5 | 702 |
July 24, 2025 | 34.24 | 34.06 | 34.06 | 34.24 | 34.06 | 830 |
July 23, 2025 | 33.46 | 33.9 | 33.9 | 33.9 | 33.46 | 383 |
July 22, 2025 | 32.25 | 32.44 | 32.44 | 32.46 | 32.25 | 776 |
July 21, 2025 | 32.15 | 32.42 | 32.42 | 32.43 | 32.09 | 3,132 |
July 18, 2025 | 32.05 | 31.99 | 31.99 | 32.05 | 31.96 | 1,602 |
July 17, 2025 | 32.02 | 32.17 | 32.17 | 32.17 | 32.02 | 2,618 |
July 16, 2025 | 31.91 | 31.86 | 31.86 | 31.94 | 31.8 | 4,724 |
July 15, 2025 | 32.1 | 31.87 | 31.87 | 32.18 | 31.87 | 2,207 |
July 14, 2025 | 32.03 | 32.17 | 32.17 | 32.2 | 32.03 | 932 |
July 11, 2025 | 32.25 | 32.11 | 32.11 | 32.25 | 32.11 | 5,784 |
July 10, 2025 | 32.43 | 32.37 | 32.37 | 32.43 | 32.29 | 5,138 |
July 09, 2025 | 32.09 | 32.42 | 32.42 | 32.5 | 32.09 | 1,239 |
July 08, 2025 | 32.54 | 32.43 | 32.43 | 32.58 | 32.43 | 2,718 |
July 07, 2025 | 32.65 | 32.6 | 32.6 | 32.7 | 32.57 | 4,275 |
July 04, 2025 | 32.93 | 32.92 | 32.92 | 32.99 | 32.88 | 1,665 |
July 03, 2025 | 33.07 | 33.11 | 33.11 | 33.13 | 32.96 | 1,672 |
July 02, 2025 | 33.09 | 33.01 | 33.01 | 33.09 | 33.01 | 2,411 |
July 01, 2025 | 33.22 | 33.14 | 33.14 | 33.25 | 33.14 | 121 |
June 30, 2025 | 33.4 | 33.22 | 33.22 | 33.42 | 33.2 | 7,286 |
June 27, 2025 | 33.19 | 33.38 | 33.38 | 33.38 | 33.19 | 2,695 |
June 26, 2025 | 32.48 | 32.71 | 32.71 | 32.83 | 32.48 | 3,159 |
June 25, 2025 | 32.27 | 32.12 | 32.12 | 32.27 | 32.12 | 845 |
June 24, 2025 | 32.16 | 32.19 | 32.19 | 32.24 | 32.12 | 2,382 |
June 23, 2025 | 31.68 | 31.82 | 31.82 | 31.82 | 31.56 | 528 |
June 20, 2025 | 32.08 | 31.92 | 31.92 | 32.08 | 31.92 | 2,847 |
June 19, 2025 | 32.31 | 32.12 | 32.12 | 32.36 | 32.12 | 1,683 |
June 18, 2025 | 32.55 | 32.55 | 32.55 | 32.69 | 32.55 | 1,797 |
June 17, 2025 | 32.36 | 32.16 | 32.16 | 32.36 | 32.16 | 21,005 |
June 16, 2025 | 32.47 | 32.61 | 32.61 | 32.61 | 32.47 | 812 |
June 13, 2025 | 32.37 | 32.44 | 32.44 | 32.44 | 32.35 | 2,644 |