35.84
-0.49(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 43.12 | 43.03 | 43.03 | 43.3 | 42.35 | 2.66M |
| July 01, 2025 | 40.82 | 42.85 | 42.85 | 43.82 | 40.78 | 3.26M |
| June 30, 2025 | 41.27 | 41.05 | 41.05 | 41.45 | 40.87 | 1.4M |
| June 27, 2025 | 41.74 | 41.32 | 41.32 | 41.85 | 40.9 | 3.04M |
| June 26, 2025 | 41.18 | 41.41 | 41.41 | 41.73 | 40.56 | 2.03M |
| June 25, 2025 | 41.31 | 40.88 | 40.88 | 41.31 | 40.42 | 1.88M |
| June 24, 2025 | 40.87 | 41.32 | 41.32 | 41.34 | 40.31 | 1.87M |
| June 23, 2025 | 40.3 | 40.36 | 40.36 | 40.57 | 39.61 | 3.65M |
| June 20, 2025 | 41.36 | 40.31 | 40.31 | 41.59 | 39.98 | 5.46M |
| June 18, 2025 | 42.3 | 41.34 | 41.34 | 42.64 | 41.23 | 1.98M |
| June 17, 2025 | 42.83 | 42.22 | 42.22 | 43.25 | 42.1 | 1.05M |
| June 16, 2025 | 43.24 | 43.23 | 43.23 | 43.38 | 42.35 | 1.42M |
| June 13, 2025 | 43.1 | 42.65 | 42.65 | 43.62 | 42.51 | 1.61M |
| June 12, 2025 | 43.55 | 43.79 | 43.79 | 44.08 | 43.14 | 1.04M |
| June 11, 2025 | 45.14 | 44 | 44 | 45.17 | 43.54 | 1.63M |
| June 10, 2025 | 44.98 | 44.76 | 44.76 | 45.67 | 44.4 | 3.01M |
| June 09, 2025 | 44.84 | 44.5 | 44.5 | 44.95 | 44.19 | 1.8M |
| June 06, 2025 | 44.15 | 44.38 | 44.38 | 44.39 | 43.49 | 1.91M |
| June 05, 2025 | 44.55 | 43.57 | 43.57 | 44.78 | 43.47 | 3.33M |
| June 04, 2025 | 44.75 | 44.61 | 44.61 | 45.11 | 44.52 | 1.23M |
| June 03, 2025 | 44.76 | 44.85 | 44.85 | 45.17 | 43.89 | 1.59M |
| June 02, 2025 | 45.66 | 44.81 | 44.81 | 45.77 | 44.43 | 1.27M |
| May 30, 2025 | 46.14 | 45.79 | 45.79 | 46.21 | 45.03 | 1.11M |
| May 29, 2025 | 46.24 | 46.42 | 46.42 | 46.69 | 45.79 | 1.17M |
| May 28, 2025 | 46.68 | 45.92 | 45.92 | 46.68 | 45.72 | 844,300 |
| May 27, 2025 | 46.21 | 46.52 | 46.52 | 46.63 | 45.36 | 1.09M |
| May 23, 2025 | 44.57 | 45.31 | 45.31 | 45.4 | 44.43 | 1.12M |
| May 22, 2025 | 45.47 | 46.11 | 45.52 | 46.14 | 45.08 | 1.27M |
| May 21, 2025 | 46.6 | 45.58 | 45 | 46.93 | 45.54 | 1.28M |
