34.02
+0.53(+1.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.49 | 34.02 | 34.02 | 34.24 | 33.44 | 1.93M |
September 25, 2025 | 34.53 | 33.49 | 33.49 | 34.53 | 33.36 | 1.52M |
September 24, 2025 | 33.84 | 34.63 | 34.63 | 34.76 | 33.76 | 2.58M |
September 23, 2025 | 34.97 | 33.79 | 33.79 | 35.24 | 33.62 | 1.51M |
September 22, 2025 | 34.29 | 34.9 | 34.9 | 34.96 | 34.16 | 2.37M |
September 19, 2025 | 35.12 | 34.47 | 34.47 | 35.17 | 34.27 | 3.64M |
September 18, 2025 | 35.06 | 35.11 | 35.11 | 35.53 | 34.75 | 1.07M |
September 17, 2025 | 35.49 | 34.73 | 34.73 | 36.52 | 34.6 | 1.67M |
September 16, 2025 | 34.95 | 35.5 | 35.5 | 35.66 | 34.5 | 1.62M |
September 15, 2025 | 35.8 | 34.98 | 34.98 | 36 | 34.85 | 1.49M |
September 12, 2025 | 36.43 | 35.44 | 35.44 | 36.7 | 35.43 | 996,700 |
September 11, 2025 | 35.16 | 36.39 | 36.39 | 36.41 | 34.85 | 1.44M |
September 10, 2025 | 35.62 | 35.01 | 35.01 | 35.81 | 34.71 | 1.51M |
September 09, 2025 | 36.09 | 35.85 | 35.85 | 36.39 | 35.77 | 1.19M |
September 08, 2025 | 36.76 | 35.93 | 35.93 | 36.94 | 35.45 | 1.48M |
September 05, 2025 | 37.34 | 37.03 | 37.03 | 38.15 | 36.8 | 1.17M |
September 04, 2025 | 37.1 | 37.35 | 37.35 | 37.4 | 36.81 | 1.02M |
September 03, 2025 | 36.92 | 37.15 | 37.15 | 37.59 | 36.75 | 1.99M |
September 02, 2025 | 36.89 | 37.22 | 37.22 | 37.53 | 36.62 | 2.07M |
August 29, 2025 | 36.5 | 37.32 | 37.32 | 37.38 | 36.5 | 1.88M |
August 28, 2025 | 37.03 | 36.53 | 36.53 | 37.22 | 36.07 | 1.06M |
August 27, 2025 | 36.4 | 36.84 | 36.84 | 36.98 | 36.28 | 1.97M |
August 26, 2025 | 37.66 | 36.5 | 36.5 | 38.05 | 36.21 | 1.65M |
August 25, 2025 | 37.44 | 37.8 | 37.8 | 38.08 | 37.13 | 2.26M |
August 22, 2025 | 36.29 | 37.94 | 37.35 | 38.28 | 36.2 | 2.03M |
August 21, 2025 | 36.37 | 35.96 | 35.4 | 36.52 | 35.76 | 1.14M |
August 20, 2025 | 36.63 | 36.67 | 36.1 | 37.28 | 36.55 | 1.78M |
August 19, 2025 | 36.2 | 36.6 | 36.03 | 37.1 | 36.07 | 1.57M |
August 18, 2025 | 36.28 | 35.81 | 35.25 | 36.33 | 35.72 | 1.28M |
August 15, 2025 | 36.41 | 36.33 | 36.33 | 36.8 | 35.95 | 1.63M |
August 14, 2025 | 36.2 | 36.25 | 36.25 | 36.57 | 35.49 | 2.33M |
August 13, 2025 | 35.02 | 36.66 | 36.66 | 36.66 | 34.67 | 2.87M |
August 12, 2025 | 33.78 | 34.82 | 34.82 | 34.84 | 33.54 | 1.98M |
August 11, 2025 | 34.11 | 33.68 | 33.68 | 34.66 | 33.18 | 2.43M |
August 08, 2025 | 34.42 | 34.2 | 34.2 | 34.7 | 34.06 | 1.37M |
August 07, 2025 | 35.01 | 34.4 | 34.4 | 35.31 | 34.26 | 1.91M |
August 06, 2025 | 35.35 | 34.66 | 34.66 | 35.35 | 34.51 | 1.82M |
August 05, 2025 | 35.54 | 35.22 | 35.22 | 35.68 | 34.96 | 2.13M |
August 04, 2025 | 35.39 | 35.25 | 35.25 | 35.74 | 35.13 | 1.75M |
August 01, 2025 | 36.41 | 35.34 | 35.34 | 36.54 | 35.22 | 2.08M |
July 31, 2025 | 37.07 | 36.91 | 36.91 | 37.6 | 36.84 | 2.08M |
July 30, 2025 | 38.52 | 37.45 | 37.45 | 38.86 | 36.96 | 2.54M |
July 29, 2025 | 39.32 | 38.39 | 38.39 | 39.45 | 38.34 | 1.46M |
July 28, 2025 | 39.91 | 39.49 | 39.49 | 40.38 | 39.49 | 1.43M |
July 25, 2025 | 40.39 | 39.81 | 39.81 | 40.39 | 38.9 | 1.87M |
July 24, 2025 | 42.65 | 39.84 | 39.84 | 42.65 | 39.18 | 3.55M |
July 23, 2025 | 42.95 | 42.4 | 42.4 | 43.26 | 42.39 | 2.74M |
July 22, 2025 | 41.96 | 42.67 | 42.67 | 42.9 | 41.81 | 1.96M |
July 21, 2025 | 42.09 | 41.8 | 41.8 | 42.4 | 41.75 | 1.73M |
July 18, 2025 | 42.38 | 41.86 | 41.86 | 42.78 | 41.65 | 1.66M |
July 17, 2025 | 41.64 | 42.15 | 42.15 | 43.28 | 41.34 | 2.07M |
July 16, 2025 | 40.18 | 41.18 | 41.18 | 41.21 | 39.85 | 2.39M |
July 15, 2025 | 41.47 | 40.02 | 40.02 | 41.47 | 40 | 2.18M |
July 14, 2025 | 41.79 | 41.16 | 41.16 | 41.87 | 40.87 | 1.87M |
July 11, 2025 | 42.43 | 42.06 | 42.06 | 42.88 | 41.86 | 1.02M |
July 10, 2025 | 42.92 | 42.92 | 42.92 | 43.69 | 42.66 | 1.9M |
July 09, 2025 | 42.76 | 42.9 | 42.9 | 42.98 | 42.12 | 2.36M |
July 08, 2025 | 41.16 | 42.53 | 42.53 | 43.04 | 40.85 | 5.76M |
July 07, 2025 | 42.5 | 41.16 | 41.16 | 42.76 | 40.83 | 2.07M |
July 03, 2025 | 43.27 | 42.85 | 42.85 | 43.35 | 42.58 | 915,200 |