36.19
+0.31(+0.86%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 36.02 | 35.88 | 35.88 | 36.33 | 35.62 | 4.7M |
June 30, 2025 | 35.87 | 36.03 | 36.03 | 36.22 | 35.6 | 3.66M |
June 27, 2025 | 35.74 | 35.87 | 35.87 | 35.93 | 35.29 | 3.74M |
June 26, 2025 | 36.08 | 35.27 | 35.27 | 36.14 | 35.01 | 3.66M |
June 25, 2025 | 35.87 | 35.91 | 35.91 | 36.04 | 35.65 | 2.53M |
June 24, 2025 | 35.5 | 36.14 | 36.14 | 36.32 | 35.42 | 8.05M |
June 23, 2025 | 34.86 | 35.4 | 35.4 | 35.46 | 34.85 | 3.36M |
June 20, 2025 | 34.86 | 34.86 | 34.86 | 34.89 | 34.39 | 5.35M |
June 18, 2025 | 34.6 | 34.91 | 34.91 | 34.99 | 34.42 | 3.96M |
June 17, 2025 | 35 | 34.56 | 34.56 | 35.14 | 34.44 | 2.85M |
June 16, 2025 | 34.92 | 35.1 | 35.1 | 35.15 | 34.59 | 3.62M |
June 13, 2025 | 35.09 | 34.84 | 34.84 | 35.38 | 34.72 | 3.53M |
June 12, 2025 | 34.14 | 35.27 | 35.27 | 35.37 | 34.14 | 8.95M |
June 11, 2025 | 33.59 | 34.05 | 34.05 | 34.18 | 33.59 | 7.09M |
June 10, 2025 | 33.4 | 33.58 | 33.58 | 34.03 | 33.4 | 6.78M |
June 09, 2025 | 33.77 | 33.39 | 33.39 | 33.86 | 33.37 | 2.83M |
June 06, 2025 | 33.71 | 33.78 | 33.78 | 33.97 | 33.61 | 2.74M |
June 05, 2025 | 33.7 | 33.75 | 33.75 | 33.77 | 33.39 | 2.65M |
June 04, 2025 | 33.34 | 33.44 | 33.44 | 33.72 | 33.25 | 2.53M |
June 03, 2025 | 33.13 | 33.29 | 33.29 | 33.54 | 32.85 | 3.41M |
June 02, 2025 | 33 | 33.26 | 33.26 | 33.27 | 32.65 | 4.17M |
May 30, 2025 | 32.64 | 32.88 | 32.88 | 33.11 | 32.29 | 22.18M |
May 29, 2025 | 32.59 | 32.64 | 32.64 | 32.77 | 32.42 | 2.38M |
May 28, 2025 | 32.67 | 32.63 | 32.63 | 32.82 | 32.57 | 2.94M |
May 27, 2025 | 32.64 | 32.69 | 32.69 | 32.81 | 32.21 | 2.68M |
May 23, 2025 | 32.16 | 32.45 | 32.45 | 32.6 | 32.15 | 2.51M |
May 22, 2025 | 32.83 | 32.31 | 32.31 | 32.93 | 32.2 | 3.36M |
May 21, 2025 | 33.15 | 32.83 | 32.83 | 33.33 | 32.81 | 4.18M |
May 20, 2025 | 33.68 | 33.09 | 33.09 | 33.8 | 32.57 | 7.45M |
May 19, 2025 | 34.09 | 34.25 | 34.25 | 34.32 | 33.8 | 25.61M |
May 16, 2025 | 33.08 | 34.02 | 34.02 | 34.2 | 33.06 | 4.93M |
May 15, 2025 | 32.5 | 33.12 | 32.9 | 33.13 | 32.23 | 3.33M |
May 14, 2025 | 32.87 | 32.29 | 32.08 | 33.11 | 32.18 | 3.58M |
May 13, 2025 | 33.09 | 32.82 | 32.6 | 33.09 | 32.55 | 4.36M |
May 12, 2025 | 32.65 | 33.35 | 33.13 | 33.6 | 32.55 | 5.53M |
May 09, 2025 | 33.22 | 33.15 | 33.15 | 33.72 | 33.03 | 4.35M |
May 08, 2025 | 32.62 | 33.1 | 33.1 | 34.11 | 32.37 | 9.01M |
May 07, 2025 | 32.25 | 32.75 | 32.75 | 32.83 | 32.21 | 6.09M |
May 06, 2025 | 32.86 | 32.11 | 32.11 | 33.04 | 31.97 | 4.69M |
May 05, 2025 | 32.95 | 33 | 33 | 33.04 | 32.54 | 3.92M |
May 02, 2025 | 32.82 | 32.89 | 32.89 | 32.97 | 32.45 | 3.14M |
May 01, 2025 | 32.66 | 32.48 | 32.48 | 32.69 | 32.08 | 2.61M |
April 30, 2025 | 32.92 | 32.82 | 32.82 | 33 | 32.39 | 4.55M |
April 29, 2025 | 32.49 | 32.71 | 32.71 | 32.91 | 32.34 | 2.61M |
April 28, 2025 | 32.37 | 32.54 | 32.54 | 32.67 | 32.23 | 3.26M |
April 25, 2025 | 31.99 | 32.2 | 32.2 | 32.3 | 31.84 | 3.44M |
April 24, 2025 | 31.86 | 32.03 | 32.03 | 32.13 | 31.58 | 2.97M |
April 23, 2025 | 32.41 | 31.69 | 31.69 | 32.48 | 31.67 | 4.19M |
April 22, 2025 | 32.57 | 32.19 | 32.19 | 32.73 | 31.97 | 2.56M |
April 21, 2025 | 32.66 | 32.19 | 32.19 | 32.7 | 32.02 | 2.07M |
April 17, 2025 | 32.09 | 32.6 | 32.6 | 32.67 | 32.09 | 2.54M |
April 16, 2025 | 32.56 | 32.19 | 32.19 | 32.61 | 32.02 | 3.06M |
April 15, 2025 | 32.34 | 32.45 | 32.46 | 32.51 | 32.04 | 2.88M |
April 14, 2025 | 32.22 | 32.29 | 32.29 | 32.32 | 31.77 | 3.06M |
April 11, 2025 | 31.44 | 31.95 | 31.95 | 32.01 | 30.96 | 5.9M |
April 10, 2025 | 31.97 | 31.21 | 31.21 | 31.97 | 30.31 | 6.59M |
April 09, 2025 | 30.15 | 32.27 | 32.27 | 32.31 | 30.04 | 7.3M |
April 08, 2025 | 31.03 | 30.85 | 30.85 | 31.6 | 30.53 | 6.12M |
April 07, 2025 | 29.8 | 31.03 | 31.03 | 31.14 | 29.66 | 5.74M |
April 04, 2025 | 31.3 | 31.11 | 31.11 | 31.7 | 30.45 | 7.26M |