34.70
-0.24(-0.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.71 | 34.7 | 34.7 | 35.02 | 34.15 | 3M |
September 04, 2025 | 34.39 | 34.94 | 34.94 | 34.97 | 34.26 | 3.28M |
September 03, 2025 | 34.79 | 34.35 | 34.35 | 35.19 | 34.06 | 2.82M |
September 02, 2025 | 34 | 34.64 | 34.64 | 34.75 | 33.78 | 1.82M |
August 29, 2025 | 34.36 | 34.27 | 34.27 | 34.59 | 34.09 | 1.93M |
August 28, 2025 | 33.74 | 34.44 | 34.44 | 34.49 | 33.47 | 2.12M |
August 27, 2025 | 34.23 | 33.83 | 33.83 | 34.87 | 33.81 | 3.57M |
August 26, 2025 | 33.42 | 33.97 | 33.97 | 34.25 | 33.06 | 2.58M |
August 25, 2025 | 33.26 | 33.4 | 33.4 | 33.7 | 33.08 | 2.37M |
August 22, 2025 | 33.28 | 33.35 | 33.35 | 33.75 | 33.11 | 2.15M |
August 21, 2025 | 33.07 | 33.19 | 33.19 | 33.42 | 32.82 | 1.82M |
August 20, 2025 | 32.76 | 33.08 | 33.08 | 33.26 | 32.6 | 2.35M |
August 19, 2025 | 32.79 | 32.79 | 32.79 | 33.18 | 32.72 | 2.12M |
August 18, 2025 | 33.21 | 33.12 | 33.12 | 33.63 | 32.81 | 4.41M |
August 15, 2025 | 34.52 | 34.38 | 34.38 | 34.79 | 34.21 | 2.45M |
August 14, 2025 | 34.11 | 34.24 | 34.24 | 34.78 | 33.96 | 2.48M |
August 13, 2025 | 34.49 | 34.38 | 34.38 | 34.67 | 33.93 | 2.13M |
August 12, 2025 | 34.04 | 34.18 | 34.18 | 34.4 | 33.85 | 2.11M |
August 11, 2025 | 34.67 | 34.17 | 34.17 | 34.86 | 34.09 | 2.24M |
August 08, 2025 | 35.08 | 34.58 | 34.58 | 35.41 | 34.39 | 1.87M |
August 07, 2025 | 35.25 | 34.87 | 34.87 | 35.58 | 34.77 | 1.63M |
August 06, 2025 | 35.56 | 35.05 | 35.05 | 35.76 | 34.79 | 1.58M |
August 05, 2025 | 34.97 | 35.24 | 35.24 | 35.34 | 34.71 | 1.88M |
August 04, 2025 | 35.4 | 34.91 | 34.91 | 35.89 | 34.58 | 2.95M |
August 01, 2025 | 36.29 | 35.61 | 35.61 | 36.62 | 35.28 | 2.58M |
July 31, 2025 | 36.41 | 36.72 | 36.72 | 37.15 | 36.3 | 2.06M |
July 30, 2025 | 36.07 | 36.69 | 36.69 | 36.71 | 36.07 | 2.33M |
July 29, 2025 | 36.02 | 36.49 | 36.49 | 36.76 | 35.79 | 2.64M |
July 28, 2025 | 35.83 | 35.56 | 35.56 | 35.99 | 35.03 | 1.96M |
July 25, 2025 | 36.24 | 35.4 | 35.4 | 36.42 | 35.23 | 2.17M |
July 24, 2025 | 36.23 | 36.25 | 36.25 | 36.49 | 35.55 | 3.39M |
July 23, 2025 | 35.01 | 35.72 | 35.72 | 36.43 | 34.81 | 7.57M |
July 22, 2025 | 35.3 | 35.65 | 35.65 | 36.03 | 35.22 | 3.47M |
July 21, 2025 | 37.49 | 35.3 | 35.3 | 37.92 | 35.26 | 6.11M |
July 18, 2025 | 38.46 | 38.28 | 38.28 | 38.69 | 37.99 | 2.29M |
July 17, 2025 | 37.72 | 38.18 | 38.18 | 38.24 | 37.55 | 2.46M |
July 16, 2025 | 38.35 | 37.84 | 37.84 | 38.55 | 37.76 | 2.81M |
July 15, 2025 | 39.41 | 38.08 | 38.08 | 39.41 | 38.08 | 2.61M |
July 14, 2025 | 38.31 | 39.33 | 39.33 | 39.47 | 38.27 | 2.51M |
July 11, 2025 | 37.83 | 38.26 | 38.26 | 38.35 | 37.71 | 2.54M |
July 10, 2025 | 37.4 | 37.66 | 37.66 | 37.69 | 36.85 | 2.65M |
July 09, 2025 | 38.06 | 37.47 | 37.47 | 38.43 | 37.41 | 3.16M |
July 08, 2025 | 38.89 | 38.44 | 38.44 | 39.15 | 38.41 | 2.59M |
July 07, 2025 | 38.44 | 38.76 | 38.76 | 39.03 | 38.31 | 3.15M |
July 03, 2025 | 38.91 | 38.62 | 38.62 | 39.22 | 38.3 | 1.22M |
July 02, 2025 | 39.34 | 38.81 | 38.81 | 39.39 | 38.42 | 3.88M |
July 01, 2025 | 40.4 | 38.96 | 38.96 | 40.51 | 38.86 | 3.71M |
June 30, 2025 | 40.26 | 40.67 | 40.67 | 41.24 | 40.22 | 2.11M |
June 27, 2025 | 41.21 | 41.21 | 41.21 | 41.24 | 40.6 | 2.28M |
June 26, 2025 | 40.97 | 40.91 | 40.91 | 41.41 | 40.72 | 1.38M |
June 25, 2025 | 41.81 | 41.06 | 41.06 | 41.98 | 40.99 | 1.98M |
June 24, 2025 | 40.57 | 41.93 | 41.93 | 42.2 | 40.45 | 2.02M |
June 23, 2025 | 43.26 | 41.38 | 41.38 | 43.5 | 41.19 | 2.9M |
June 20, 2025 | 42.62 | 43.23 | 43.23 | 43.33 | 42.22 | 1.7M |
June 18, 2025 | 42.58 | 42.57 | 42.57 | 43.27 | 41.88 | 2.69M |
June 17, 2025 | 42.07 | 42.26 | 42.26 | 42.53 | 41.32 | 2.79M |
June 16, 2025 | 41.08 | 41.74 | 41.74 | 42.5 | 40.97 | 3.79M |
June 13, 2025 | 40.48 | 41.39 | 41.39 | 41.46 | 39.27 | 4.66M |
June 12, 2025 | 39.34 | 40.12 | 40.03 | 40.16 | 38.86 | 2.59M |
June 11, 2025 | 39.02 | 39.33 | 39.24 | 39.75 | 38.79 | 2.62M |