35.43
+0.4475(+1.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 03, 2025 | 33.22 | 32.99 | 32.99 | 33.22 | 32.74 | 6,027 |
July 02, 2025 | 32.94 | 33 | 33 | 33.03 | 32.88 | 23,660 |
July 01, 2025 | 32.9 | 32.98 | 32.98 | 33.17 | 32.88 | 11,485 |
June 30, 2025 | 32.92 | 32.44 | 32.44 | 32.92 | 32.38 | 2,563 |
June 27, 2025 | 32.56 | 32.31 | 32.31 | 32.56 | 32.19 | 7,666 |
June 26, 2025 | 33.01 | 32.81 | 32.81 | 33.06 | 32.72 | 3,220 |
June 25, 2025 | 32.9 | 32.81 | 32.81 | 32.94 | 32.72 | 11,873 |
June 24, 2025 | 32.82 | 32.71 | 32.71 | 32.99 | 32.59 | 12,303 |
June 23, 2025 | 33.17 | 33.46 | 33.46 | 33.46 | 33.13 | 2,629 |
June 20, 2025 | 33.04 | 33.27 | 33.27 | 33.29 | 33.03 | 22,821 |
June 19, 2025 | 33.19 | 33.25 | 33.25 | 33.33 | 33.15 | 8,627 |
June 18, 2025 | 33.42 | 33.58 | 33.58 | 33.63 | 33.23 | 16,355 |
June 17, 2025 | 33.46 | 33.41 | 33.41 | 33.57 | 33.31 | 8,248 |
June 16, 2025 | 33.76 | 33.62 | 33.62 | 33.83 | 33.49 | 20,839 |
June 13, 2025 | 34.14 | 33.63 | 33.63 | 34.14 | 33.63 | 30,866 |