37.29
+0.47875(+1.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36.94 | 37.29 | 37.29 | 37.3 | 36.92 | 10,193 |
September 25, 2025 | 36.93 | 36.81 | 36.81 | 37.12 | 36.78 | 21,356 |
September 24, 2025 | 37.24 | 36.99 | 36.99 | 37.27 | 36.99 | 5,423 |
September 23, 2025 | 36.6 | 37.31 | 37.31 | 37.38 | 36.6 | 7,394 |
September 22, 2025 | 36.64 | 36.82 | 36.82 | 36.82 | 36.64 | 3,377 |
September 19, 2025 | 36 | 36.23 | 36.23 | 36.26 | 35.98 | 949 |
September 18, 2025 | 35.9 | 35.91 | 35.91 | 36.24 | 35.86 | 2,244 |
September 17, 2025 | 36.31 | 36.37 | 36.37 | 36.45 | 36.11 | 7,664 |
September 16, 2025 | 36.43 | 36.42 | 36.42 | 36.51 | 35.21 | 8,557 |
September 15, 2025 | 35.89 | 36.19 | 36.19 | 36.19 | 35.47 | 9,641 |
September 12, 2025 | 36.04 | 35.97 | 35.97 | 36.08 | 35.92 | 8,492 |
September 11, 2025 | 35.88 | 35.89 | 35.89 | 35.97 | 35.69 | 53,539 |
September 10, 2025 | 36.05 | 35.97 | 35.97 | 36.08 | 35.95 | 3,161 |
September 09, 2025 | 35.99 | 35.92 | 35.92 | 36.34 | 35.92 | 6,573 |
September 08, 2025 | 35.51 | 35.89 | 35.89 | 35.96 | 35.49 | 1,316 |
September 05, 2025 | 35.09 | 35.42 | 35.42 | 35.48 | 35.01 | 15,813 |
September 04, 2025 | 34.92 | 34.98 | 34.98 | 35.42 | 34.89 | 12,010 |
September 03, 2025 | 34.91 | 35.18 | 35.18 | 35.18 | 34.88 | 8,956 |
September 02, 2025 | 34.42 | 34.68 | 34.68 | 34.82 | 34.26 | 9,435 |
September 01, 2025 | 34.38 | 34.31 | 34.31 | 34.45 | 34.22 | 6,220 |
August 29, 2025 | 33.67 | 34.01 | 34.01 | 34.01 | 33.63 | 17,418 |
August 28, 2025 | 33.5 | 33.63 | 33.63 | 33.7 | 33.5 | 4,045 |
August 27, 2025 | 33.33 | 33.45 | 33.45 | 33.49 | 33.31 | 2,252 |
August 26, 2025 | 33.34 | 33.39 | 33.39 | 33.41 | 33.28 | 14,554 |
August 22, 2025 | 32.88 | 33.34 | 33.34 | 33.35 | 32.83 | 9,374 |
August 21, 2025 | 32.95 | 32.85 | 32.85 | 33.06 | 32.85 | 907 |
August 20, 2025 | 32.8 | 32.99 | 32.99 | 33.07 | 32.8 | 2,557 |
August 19, 2025 | 32.95 | 32.82 | 32.82 | 33.03 | 32.82 | 1,984 |
August 18, 2025 | 33.09 | 32.93 | 32.93 | 33.13 | 32.9 | 7,939 |
August 15, 2025 | 32.97 | 33.01 | 33.01 | 33.05 | 32.93 | 288 |
August 14, 2025 | 33.21 | 32.98 | 32.98 | 33.24 | 32.95 | 1,795 |
August 13, 2025 | 33.17 | 33.14 | 33.14 | 33.25 | 33.13 | 18,828 |
August 12, 2025 | 33.02 | 32.97 | 32.97 | 33.12 | 32.9 | 48,653 |
August 11, 2025 | 33.2 | 33.06 | 33.06 | 33.24 | 33 | 5,661 |
August 08, 2025 | 33.53 | 33.5 | 33.5 | 33.59 | 33.4 | 7,016 |
August 07, 2025 | 33.48 | 33.42 | 33.42 | 33.5 | 33.32 | 2,631 |
August 06, 2025 | 33.32 | 33.45 | 33.45 | 33.45 | 33.18 | 4,252 |
August 05, 2025 | 33.23 | 33.42 | 33.42 | 33.47 | 33.09 | 7,882 |
August 04, 2025 | 33.19 | 33.38 | 33.38 | 33.42 | 33.12 | 4,541 |
August 01, 2025 | 32.52 | 33.06 | 33.06 | 33.12 | 32.46 | 3,461 |
July 31, 2025 | 32.58 | 32.53 | 32.53 | 32.75 | 32.51 | 3,285 |
July 30, 2025 | 32.87 | 32.5 | 32.5 | 32.91 | 32.48 | 1,753 |
July 29, 2025 | 32.75 | 32.83 | 32.83 | 32.89 | 32.72 | 1,920 |
July 28, 2025 | 32.99 | 32.71 | 32.71 | 33 | 32.67 | 3,693 |
July 25, 2025 | 33.18 | 32.88 | 32.88 | 33.18 | 32.88 | 904 |
July 24, 2025 | 33.32 | 33.31 | 33.31 | 33.35 | 33.15 | 3,406 |
July 23, 2025 | 33.84 | 33.69 | 33.69 | 33.88 | 33.63 | 1,113 |
July 22, 2025 | 33.45 | 33.82 | 33.82 | 33.85 | 33.43 | 27,560 |
July 21, 2025 | 33.28 | 33.58 | 33.58 | 33.58 | 33.21 | 3,671 |
July 18, 2025 | 33 | 33.11 | 33.11 | 33.16 | 32.58 | 3,092 |
July 17, 2025 | 32.95 | 32.84 | 32.84 | 32.95 | 32.72 | 7,467 |
July 16, 2025 | 32.99 | 33.1 | 33.1 | 33.23 | 32.82 | 7,777 |
July 15, 2025 | 33.15 | 32.92 | 32.92 | 33.23 | 32.91 | 11,335 |
July 14, 2025 | 33.28 | 33.05 | 33.05 | 33.32 | 32.99 | 8,099 |
July 11, 2025 | 32.92 | 33.23 | 33.23 | 33.24 | 32.91 | 4,351 |
July 10, 2025 | 32.83 | 32.79 | 32.79 | 32.88 | 32.61 | 3,802 |
July 09, 2025 | 32.53 | 32.67 | 32.67 | 32.71 | 32.41 | 3,653 |
July 08, 2025 | 32.97 | 32.55 | 32.55 | 32.98 | 32.52 | 3,813 |
July 07, 2025 | 32.7 | 32.77 | 32.77 | 32.78 | 32.57 | 6,311 |
July 04, 2025 | 33.03 | 32.9 | 32.9 | 33.03 | 32.9 | 456 |