35.25
-0.91(-2.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 36.3 | 35.25 | 35.25 | 36.3 | 34.86 | 72,282 |
September 05, 2025 | 36.27 | 36.16 | 36.16 | 36.72 | 34.98 | 147,240 |
September 04, 2025 | 35.96 | 36.17 | 36.17 | 36.28 | 35.64 | 48,635 |
September 03, 2025 | 36.13 | 35.74 | 35.74 | 36.47 | 35.67 | 41,900 |
September 02, 2025 | 36.96 | 36.32 | 36.32 | 37.3 | 35.17 | 79,237 |
August 29, 2025 | 37.37 | 37.21 | 37.21 | 37.6 | 37.08 | 53,723 |
August 28, 2025 | 37.62 | 37.36 | 37.36 | 37.73 | 35.86 | 144,202 |
August 27, 2025 | 37.06 | 37.27 | 37.27 | 37.6 | 36.7 | 86,223 |
August 26, 2025 | 37.05 | 37.13 | 37.13 | 37.61 | 36.83 | 57,300 |
August 25, 2025 | 38 | 37.03 | 37.03 | 38 | 37.03 | 33,649 |
August 22, 2025 | 36.3 | 37.85 | 37.85 | 37.96 | 36.3 | 107,076 |
August 21, 2025 | 35.73 | 36.27 | 36.27 | 36.32 | 35.72 | 47,700 |
August 20, 2025 | 36.53 | 36.18 | 36.18 | 36.58 | 35.78 | 68,700 |
August 19, 2025 | 36.92 | 36.36 | 36.36 | 37.77 | 36.19 | 149,252 |
August 18, 2025 | 37.54 | 36.4 | 36.4 | 37.63 | 36.12 | 97,139 |
August 15, 2025 | 38.2 | 37.47 | 37.47 | 38.25 | 37.01 | 49,634 |
August 14, 2025 | 37.69 | 37.94 | 37.94 | 38.17 | 37.12 | 62,435 |
August 13, 2025 | 36.89 | 38.08 | 38.08 | 38.1 | 35.98 | 54,566 |
August 12, 2025 | 34.45 | 36.73 | 36.73 | 37.48 | 34.45 | 142,036 |
August 11, 2025 | 34.77 | 36.25 | 36.25 | 36.32 | 34.59 | 120,159 |
August 08, 2025 | 35.95 | 35.04 | 35.04 | 36.41 | 34.58 | 94,219 |
August 07, 2025 | 35.87 | 35.68 | 35.68 | 35.99 | 35.01 | 88,127 |
August 06, 2025 | 34.74 | 35.56 | 35.56 | 35.77 | 34.58 | 82,600 |
August 05, 2025 | 35.64 | 34.78 | 34.78 | 35.64 | 34.76 | 68,134 |
August 04, 2025 | 35.48 | 35.46 | 35.46 | 36.27 | 35.19 | 48,200 |
August 01, 2025 | 35.33 | 35.29 | 35.29 | 35.8 | 34.71 | 72,056 |
July 31, 2025 | 35.99 | 35.83 | 35.83 | 36.18 | 35.51 | 73,248 |
July 30, 2025 | 37.15 | 36.41 | 36.41 | 37.52 | 36.09 | 64,131 |
July 29, 2025 | 37.6 | 37.14 | 37.14 | 37.63 | 36.9 | 78,443 |
July 28, 2025 | 38.33 | 37.48 | 37.48 | 38.33 | 37.4 | 50,900 |
July 25, 2025 | 38.75 | 38.18 | 38.18 | 38.75 | 37.88 | 71,800 |
July 24, 2025 | 40.25 | 38.74 | 38.74 | 40.53 | 38.52 | 102,307 |
July 23, 2025 | 39.26 | 40.59 | 40.59 | 40.77 | 39.25 | 97,600 |
July 22, 2025 | 37.97 | 38.97 | 38.97 | 39.23 | 37.61 | 159,217 |
July 21, 2025 | 37.5 | 37.81 | 37.81 | 38.09 | 37.32 | 61,208 |
July 18, 2025 | 38.32 | 37.39 | 37.39 | 38.32 | 37.25 | 57,548 |
July 17, 2025 | 38.06 | 37.95 | 37.95 | 38.85 | 37.82 | 54,800 |
July 16, 2025 | 38.48 | 38.26 | 38.26 | 38.72 | 37.6 | 58,733 |
July 15, 2025 | 40.33 | 38.09 | 38.09 | 40.33 | 38.01 | 92,621 |
July 14, 2025 | 39.94 | 40.01 | 40.01 | 40.14 | 39.44 | 48,000 |
July 11, 2025 | 40.47 | 40.02 | 40.02 | 40.58 | 39.75 | 126,503 |
July 10, 2025 | 40.49 | 40.86 | 40.86 | 41.37 | 40.12 | 47,049 |
July 09, 2025 | 40.18 | 40.56 | 40.56 | 40.81 | 39.96 | 94,000 |
July 08, 2025 | 40.1 | 40.09 | 40.09 | 41.09 | 39.89 | 121,146 |
July 07, 2025 | 40.5 | 39.74 | 39.74 | 40.86 | 39.52 | 52,200 |
July 03, 2025 | 40.49 | 41.03 | 41.03 | 41.2 | 40.08 | 42,100 |
July 02, 2025 | 39.77 | 40.33 | 40.33 | 40.67 | 39.36 | 108,446 |
July 01, 2025 | 37.86 | 39.58 | 39.58 | 40.4 | 37.86 | 70,015 |
June 30, 2025 | 39.01 | 38.12 | 38.12 | 39.01 | 37.89 | 39,808 |
June 27, 2025 | 38.6 | 38.88 | 38.88 | 39.1 | 38.31 | 67,042 |
June 26, 2025 | 38.53 | 38.59 | 38.59 | 38.74 | 37.86 | 32,813 |
June 25, 2025 | 39.67 | 38.53 | 38.53 | 39.67 | 38.35 | 58,600 |
June 24, 2025 | 39.68 | 39.68 | 39.68 | 40.26 | 39.57 | 42,142 |
June 23, 2025 | 39.22 | 39.34 | 39.34 | 39.37 | 38.12 | 40,302 |
June 20, 2025 | 40.04 | 39.47 | 39.47 | 40.09 | 39.45 | 58,018 |
June 18, 2025 | 39.88 | 39.49 | 39.49 | 40.5 | 39.36 | 30,618 |
June 17, 2025 | 40.16 | 39.94 | 39.94 | 40.68 | 39.77 | 44,200 |
June 16, 2025 | 39.67 | 40.44 | 40.44 | 40.78 | 39.67 | 23,305 |
June 13, 2025 | 41.14 | 39.74 | 39.67 | 41.5 | 39.74 | 26,900 |
June 12, 2025 | 41.91 | 41.87 | 41.8 | 42.33 | 41.59 | 49,854 |