36.36
-0.005(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 30, 2025 | 36.77 | 36.36 | 36.36 | 37.09 | 36.08 | 906,900 |
June 27, 2025 | 37.49 | 36.52 | 36.52 | 38.19 | 35.59 | 2.68M |
June 26, 2025 | 37.43 | 37.12 | 37.12 | 37.85 | 36.42 | 587,000 |
June 25, 2025 | 37.18 | 37.43 | 37.43 | 37.64 | 36.2 | 690,600 |
June 24, 2025 | 37.13 | 37.16 | 37.16 | 37.48 | 36.03 | 866,700 |
June 23, 2025 | 36.82 | 36.83 | 36.83 | 37.45 | 36.3 | 771,600 |
June 20, 2025 | 37.39 | 37.14 | 37.14 | 37.74 | 36.45 | 1.19M |
June 18, 2025 | 36.75 | 37.35 | 37.35 | 37.41 | 36.01 | 1.02M |
June 17, 2025 | 36.65 | 36.66 | 36.66 | 37.15 | 36.32 | 704,709 |
June 16, 2025 | 37.22 | 37.11 | 37.11 | 37.9 | 36.36 | 818,506 |
June 13, 2025 | 38.34 | 37.49 | 37.49 | 39.33 | 37.13 | 1.09M |
June 12, 2025 | 37.37 | 39.29 | 39.29 | 40.19 | 37.11 | 1.92M |
June 11, 2025 | 37.95 | 37.51 | 37.51 | 38.45 | 37.41 | 1.51M |
June 10, 2025 | 37.2 | 37.51 | 37.51 | 37.98 | 37.2 | 1.18M |
June 09, 2025 | 37.84 | 37.04 | 37.04 | 37.94 | 36.13 | 1.23M |
June 06, 2025 | 37.25 | 37.17 | 37.17 | 37.48 | 36.5 | 930,289 |
June 05, 2025 | 36.61 | 36.91 | 36.91 | 37.23 | 35.73 | 1.41M |
June 04, 2025 | 36.51 | 36.61 | 36.61 | 36.95 | 36.2 | 759,203 |
June 03, 2025 | 36.33 | 36.4 | 36.4 | 36.85 | 35.79 | 869,225 |
June 02, 2025 | 34.2 | 36.14 | 36.14 | 36.41 | 34.1 | 1.09M |
May 30, 2025 | 34.87 | 34.03 | 34.03 | 34.99 | 33.48 | 1.63M |
May 29, 2025 | 34.71 | 35.03 | 35.03 | 35.5 | 34.35 | 1.22M |
May 28, 2025 | 35.49 | 34.35 | 34.35 | 35.85 | 33.97 | 2M |
May 27, 2025 | 36.07 | 35.08 | 35.08 | 36.22 | 34.93 | 1.72M |
May 23, 2025 | 35.01 | 35.66 | 35.66 | 35.77 | 35.01 | 441,516 |
May 22, 2025 | 34.97 | 35.51 | 35.51 | 35.79 | 34.88 | 514,307 |
May 21, 2025 | 36.92 | 35.41 | 35.41 | 37.55 | 35.29 | 680,150 |
May 20, 2025 | 36.31 | 37.35 | 37.35 | 37.48 | 36.18 | 624,679 |
May 19, 2025 | 35.34 | 36.19 | 36.19 | 36.58 | 35.01 | 676,000 |
May 16, 2025 | 34.68 | 35.61 | 35.61 | 35.67 | 34.34 | 604,322 |
May 15, 2025 | 34.79 | 34.84 | 34.84 | 34.96 | 34.28 | 442,025 |
May 14, 2025 | 35.43 | 34.72 | 34.72 | 36.03 | 34.47 | 581,000 |
May 13, 2025 | 35.99 | 35.4 | 35.4 | 36.05 | 34.89 | 705,700 |
May 12, 2025 | 36.92 | 36.09 | 36.09 | 37.28 | 35.96 | 1.43M |
May 09, 2025 | 36.31 | 35.11 | 35.11 | 37.5 | 35.01 | 1.14M |
May 08, 2025 | 33.13 | 35.98 | 35.98 | 36.85 | 33.13 | 1.71M |
May 07, 2025 | 35.66 | 33.42 | 33.42 | 36.03 | 32.76 | 1.77M |
May 06, 2025 | 38 | 35.06 | 35.06 | 38.39 | 34.96 | 1.32M |
May 05, 2025 | 39.24 | 38.87 | 38.87 | 39.42 | 38.54 | 588,264 |
May 02, 2025 | 39.2 | 39.3 | 39.3 | 40.13 | 39.18 | 1.04M |
May 01, 2025 | 39 | 38.97 | 38.97 | 39.25 | 37.89 | 662,300 |
April 30, 2025 | 37.8 | 38.98 | 38.98 | 39.24 | 37.8 | 747,412 |
April 29, 2025 | 37.97 | 38.07 | 38.07 | 38.44 | 37.67 | 782,000 |
April 28, 2025 | 38.4 | 37.98 | 37.98 | 38.9 | 37.49 | 551,800 |
April 25, 2025 | 37.45 | 38.09 | 38.09 | 38.15 | 36.92 | 575,372 |
April 24, 2025 | 37.43 | 37.64 | 37.64 | 37.85 | 37.01 | 1.34M |
April 23, 2025 | 36.9 | 37.31 | 37.31 | 37.81 | 36.15 | 965,440 |
April 22, 2025 | 36.33 | 35.91 | 35.91 | 36.33 | 35.25 | 1.54M |
April 21, 2025 | 35.12 | 35.4 | 35.4 | 37.24 | 34.64 | 1.01M |
April 17, 2025 | 35 | 35.69 | 35.69 | 35.74 | 34.74 | 690,693 |
April 16, 2025 | 35.06 | 34.98 | 34.98 | 35.15 | 34.23 | 745,767 |
April 15, 2025 | 34.74 | 35.34 | 35.34 | 35.54 | 34.48 | 852,305 |
April 14, 2025 | 34.67 | 34.92 | 34.92 | 35.1 | 33.81 | 1.2M |
April 11, 2025 | 33.17 | 34.14 | 34.14 | 34.5 | 32.41 | 1.1M |
April 10, 2025 | 33.22 | 33.16 | 33.16 | 33.62 | 31.36 | 1.77M |
April 09, 2025 | 30.18 | 33.91 | 33.91 | 34.49 | 29.59 | 2.06M |
April 08, 2025 | 32.95 | 31.06 | 31.06 | 34.15 | 30.15 | 1.3M |
April 07, 2025 | 30.99 | 32.14 | 32.14 | 33.35 | 30.46 | 1.17M |
April 04, 2025 | 34.32 | 32.43 | 32.43 | 34.79 | 32.07 | 879,477 |
April 03, 2025 | 34.35 | 35.13 | 35.13 | 35.47 | 34.28 | 631,787 |