36.60
-0.65(-1.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 37.21 | 36.6 | 36.6 | 37.21 | 36.42 | 1.06M |
October 17, 2025 | 37.3 | 37.25 | 37.25 | 37.55 | 37.02 | 1.29M |
October 16, 2025 | 37.04 | 37.19 | 37.19 | 37.33 | 36.89 | 1.83M |
October 15, 2025 | 36.7 | 36.86 | 36.86 | 37.17 | 36.58 | 1.08M |
October 14, 2025 | 36.72 | 36.77 | 36.77 | 36.85 | 36.05 | 902,200 |
October 13, 2025 | 36.7 | 36.77 | 36.77 | 37.22 | 36.64 | 680,428 |
October 10, 2025 | 36.37 | 36.79 | 36.79 | 37.26 | 36.36 | 1.77M |
October 09, 2025 | 35.55 | 36.2 | 36.2 | 36.26 | 35.51 | 1.44M |
October 08, 2025 | 35.71 | 35.54 | 35.54 | 35.94 | 35.26 | 1.7M |
October 07, 2025 | 34.88 | 35.82 | 35.82 | 35.86 | 34.85 | 1.6M |
October 06, 2025 | 34.79 | 34.97 | 34.97 | 35.1 | 34.33 | 1.1M |
October 03, 2025 | 35.35 | 34.75 | 34.75 | 35.35 | 34.73 | 816,616 |
October 02, 2025 | 34.71 | 35.15 | 35.15 | 35.2 | 34.62 | 801,800 |
October 01, 2025 | 34.47 | 34.84 | 34.84 | 34.88 | 34.44 | 958,100 |
September 30, 2025 | 35.55 | 34.47 | 34.47 | 35.65 | 33.89 | 1.34M |
September 29, 2025 | 35.7 | 35.61 | 35.61 | 35.82 | 35.54 | 628,700 |
September 26, 2025 | 35.22 | 35.66 | 35.66 | 35.71 | 35.09 | 665,200 |
September 25, 2025 | 34.7 | 35.08 | 35.08 | 35.14 | 34.54 | 879,800 |
September 24, 2025 | 35.3 | 34.64 | 34.64 | 35.3 | 34.64 | 974,212 |
September 23, 2025 | 35.26 | 35.32 | 35.32 | 35.49 | 35 | 1M |
September 22, 2025 | 35.37 | 35.05 | 35.05 | 35.54 | 34.99 | 632,538 |
September 19, 2025 | 35.34 | 35.38 | 35.38 | 35.49 | 34.91 | 921,700 |
September 18, 2025 | 35.53 | 35.16 | 35.16 | 35.72 | 35 | 1M |
September 17, 2025 | 35.91 | 35.75 | 35.75 | 36.16 | 35.71 | 1.27M |
September 16, 2025 | 35.8 | 35.8 | 35.8 | 35.9 | 35.56 | 667,600 |
September 15, 2025 | 35.73 | 35.76 | 35.76 | 35.89 | 35.37 | 758,400 |
September 12, 2025 | 35.76 | 35.79 | 35.79 | 35.95 | 35.64 | 739,731 |
September 11, 2025 | 35.43 | 35.98 | 35.98 | 35.98 | 35.25 | 651,339 |
September 10, 2025 | 35.6 | 35.43 | 35.43 | 35.62 | 35.28 | 838,837 |
September 09, 2025 | 35.73 | 35.51 | 35.51 | 35.73 | 34.99 | 832,642 |
September 08, 2025 | 35.33 | 35.72 | 35.72 | 35.78 | 35.15 | 1.16M |
September 05, 2025 | 35.72 | 35.89 | 35.89 | 36.17 | 35.62 | 1.23M |
September 04, 2025 | 35.8 | 35.59 | 35.59 | 36.04 | 35.59 | 1.09M |
September 03, 2025 | 35.58 | 35.69 | 35.69 | 35.84 | 35.28 | 1.04M |
September 02, 2025 | 35.68 | 35.55 | 35.55 | 35.78 | 35.3 | 959,522 |
August 29, 2025 | 35.65 | 35.83 | 35.83 | 35.9 | 35.48 | 598,307 |
August 28, 2025 | 35.62 | 35.7 | 35.7 | 35.94 | 35.62 | 588,000 |
August 27, 2025 | 35.28 | 35.78 | 35.78 | 35.9 | 35 | 999,000 |
August 26, 2025 | 35.5 | 35.25 | 35.25 | 35.56 | 35.17 | 868,607 |
August 25, 2025 | 35.71 | 35.5 | 35.5 | 35.71 | 35.33 | 615,800 |
August 22, 2025 | 35.75 | 35.64 | 35.64 | 35.98 | 35.6 | 753,600 |
August 21, 2025 | 35.33 | 35.6 | 35.6 | 35.64 | 35.22 | 611,811 |
August 20, 2025 | 35.22 | 35.34 | 35.34 | 35.59 | 35.21 | 868,800 |
August 19, 2025 | 35.16 | 35.23 | 35.23 | 35.32 | 35.05 | 808,609 |
August 18, 2025 | 35.37 | 35.17 | 35.17 | 35.73 | 35.16 | 667,627 |
August 15, 2025 | 35.02 | 35.32 | 35.32 | 35.43 | 34.97 | 1.01M |
August 14, 2025 | 34.76 | 35.06 | 35.06 | 35.18 | 34.7 | 985,400 |
August 13, 2025 | 34.06 | 34.82 | 34.82 | 34.9 | 34.06 | 1.18M |
August 12, 2025 | 34.02 | 34.14 | 34.14 | 34.65 | 34.01 | 821,114 |
August 11, 2025 | 33.97 | 33.89 | 33.89 | 34.4 | 33.8 | 614,239 |
August 08, 2025 | 33.87 | 33.97 | 33.97 | 34.15 | 33.7 | 916,931 |
August 07, 2025 | 32.99 | 33.69 | 33.69 | 33.74 | 32.99 | 1.24M |
August 06, 2025 | 33.87 | 33.03 | 33.03 | 33.89 | 32.96 | 1.68M |
August 05, 2025 | 34.04 | 33.67 | 33.67 | 34.11 | 33.67 | 1.28M |
August 04, 2025 | 33.8 | 34.04 | 34.04 | 34.14 | 33.69 | 921,403 |
August 01, 2025 | 33.58 | 33.69 | 33.69 | 33.79 | 33.27 | 1.21M |
July 31, 2025 | 33.2 | 33.4 | 33.4 | 33.47 | 33.06 | 1.25M |
July 30, 2025 | 33.6 | 33.35 | 33.35 | 33.82 | 33.22 | 1.71M |
July 29, 2025 | 33.95 | 33.68 | 33.68 | 33.95 | 33.44 | 1.17M |
July 28, 2025 | 34.05 | 33.92 | 33.92 | 34.14 | 33.83 | 912,419 |