35.75
+0.61(+1.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.5 | 35.75 | 35.75 | 35.99 | 35.17 | 1.76M |
September 04, 2025 | 34.6 | 35.14 | 35.14 | 35.16 | 34.37 | 1.19M |
September 03, 2025 | 33.38 | 33.83 | 33.83 | 33.92 | 33.2 | 1.63M |
September 02, 2025 | 33.35 | 33.6 | 33.6 | 33.77 | 33.06 | 1.48M |
August 29, 2025 | 34.33 | 34.05 | 34.05 | 34.34 | 33.74 | 1.63M |
August 28, 2025 | 34.83 | 34.27 | 34.27 | 34.89 | 34.09 | 1.51M |
August 27, 2025 | 34.5 | 34.7 | 34.7 | 34.84 | 34.25 | 1.43M |
August 26, 2025 | 34.34 | 34.56 | 34.56 | 34.78 | 34.05 | 1.86M |
August 25, 2025 | 33.98 | 34.41 | 34.41 | 34.6 | 33.68 | 2.41M |
August 22, 2025 | 32.5 | 34 | 34 | 34.25 | 32.34 | 2.11M |
August 21, 2025 | 31.92 | 32.11 | 32.11 | 32.4 | 31.58 | 2.48M |
August 20, 2025 | 32.24 | 32.05 | 32.05 | 32.44 | 31.5 | 2.14M |
August 19, 2025 | 32.04 | 32.47 | 32.47 | 32.55 | 31.81 | 1.41M |
August 18, 2025 | 31.44 | 31.79 | 31.79 | 31.86 | 31.35 | 1.01M |
August 15, 2025 | 32 | 31.38 | 31.38 | 32.16 | 31.05 | 2.47M |
August 14, 2025 | 31.84 | 31.91 | 31.91 | 32.15 | 31.36 | 2.13M |
August 13, 2025 | 31.19 | 32.83 | 32.83 | 33.03 | 30.89 | 2.95M |
August 12, 2025 | 29.48 | 31.28 | 31.28 | 31.59 | 29.01 | 4.31M |
August 11, 2025 | 27.4 | 27.47 | 27.47 | 27.81 | 27.11 | 1.5M |
August 08, 2025 | 27.33 | 27.29 | 27.29 | 27.67 | 27.07 | 1.74M |
August 07, 2025 | 28.91 | 26.91 | 26.91 | 28.96 | 26.44 | 2.17M |
August 06, 2025 | 27.4 | 28.54 | 28.54 | 28.68 | 27.21 | 2.18M |
August 05, 2025 | 25.91 | 26.23 | 26.23 | 26.39 | 25.37 | 2.03M |
August 04, 2025 | 25.71 | 25.76 | 25.76 | 25.83 | 25.1 | 1.7M |
August 01, 2025 | 26.7 | 25.42 | 25.42 | 26.81 | 25.19 | 2.17M |
July 31, 2025 | 28.35 | 27.3 | 27.3 | 28.75 | 27.23 | 2.85M |
July 30, 2025 | 25.1 | 28.52 | 28.52 | 29.4 | 25 | 5.44M |
July 29, 2025 | 25.06 | 24.55 | 24.55 | 25.13 | 24.34 | 944,639 |
July 28, 2025 | 25 | 24.85 | 24.85 | 25.23 | 24.67 | 1.09M |
July 25, 2025 | 24.49 | 24.43 | 24.43 | 24.62 | 24.15 | 547,100 |
July 24, 2025 | 24.42 | 24.33 | 24.33 | 24.6 | 24.25 | 526,429 |
July 23, 2025 | 24.34 | 24.68 | 24.68 | 24.74 | 24.26 | 917,223 |
July 22, 2025 | 23.91 | 24.07 | 24.07 | 24.41 | 23.91 | 1.24M |
July 21, 2025 | 24.43 | 23.94 | 23.94 | 24.66 | 23.92 | 1.06M |
July 18, 2025 | 24.3 | 24.17 | 24.17 | 24.39 | 23.96 | 811,300 |
July 17, 2025 | 23.38 | 24.21 | 24.21 | 24.44 | 23.38 | 1.23M |
July 16, 2025 | 23.3 | 23.39 | 23.39 | 23.47 | 22.93 | 952,400 |
July 15, 2025 | 23.74 | 23.08 | 23.08 | 23.84 | 23.05 | 840,016 |
July 14, 2025 | 23.63 | 23.64 | 23.64 | 23.74 | 23.48 | 744,719 |
July 11, 2025 | 23.96 | 23.73 | 23.73 | 24.03 | 23.72 | 705,947 |
July 10, 2025 | 23.75 | 24.07 | 24.07 | 24.62 | 23.75 | 1.07M |
July 09, 2025 | 23.84 | 23.89 | 23.89 | 23.99 | 23.12 | 1.07M |
July 08, 2025 | 23.63 | 23.75 | 23.75 | 23.97 | 23.58 | 1.2M |
July 07, 2025 | 23.86 | 23.5 | 23.5 | 24.06 | 23.4 | 949,100 |
July 03, 2025 | 23.79 | 24.08 | 24.08 | 24.1 | 23.78 | 831,400 |
July 02, 2025 | 23.11 | 23.79 | 23.79 | 23.85 | 22.93 | 1.38M |
July 01, 2025 | 21.95 | 23.16 | 23.16 | 23.21 | 21.81 | 1.65M |
June 30, 2025 | 22.54 | 22.06 | 22.06 | 22.6 | 22.02 | 1.08M |
June 27, 2025 | 22.37 | 22.46 | 22.46 | 22.68 | 22.31 | 2.04M |
June 26, 2025 | 21.93 | 22.31 | 22.31 | 22.35 | 21.86 | 859,200 |
June 25, 2025 | 22.18 | 21.89 | 21.89 | 22.26 | 21.87 | 758,500 |
June 24, 2025 | 22.01 | 22.23 | 22.23 | 22.37 | 21.99 | 1.05M |
June 23, 2025 | 20.82 | 21.78 | 21.78 | 21.81 | 20.82 | 1.29M |
June 20, 2025 | 21.12 | 20.98 | 20.98 | 21.26 | 20.82 | 4.09M |
June 18, 2025 | 20.87 | 20.96 | 20.96 | 21.36 | 20.75 | 941,009 |
June 17, 2025 | 20.88 | 20.88 | 20.88 | 21.46 | 20.81 | 1.11M |
June 16, 2025 | 20.82 | 21.1 | 21.1 | 21.13 | 20.65 | 805,549 |
June 13, 2025 | 20.65 | 20.54 | 20.54 | 20.88 | 20.41 | 964,837 |
June 12, 2025 | 20.96 | 21.08 | 21.08 | 21.18 | 20.71 | 929,639 |
June 11, 2025 | 21.69 | 21.17 | 21.17 | 21.8 | 21.14 | 990,900 |