35.72
+0.3073(+0.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.6 | 35.79 | 35.79 | 35.86 | 35.58 | 5,532 |
September 04, 2025 | 35.27 | 35.41 | 35.41 | 35.48 | 35.05 | 5,047 |
September 03, 2025 | 35.11 | 35.12 | 35.12 | 35.12 | 34.94 | 7,200 |
September 02, 2025 | 35.38 | 35.05 | 35.05 | 35.45 | 34.9 | 79,835 |
August 29, 2025 | 35.58 | 35.71 | 35.71 | 35.74 | 35.53 | 11,800 |
August 28, 2025 | 35.63 | 35.5 | 35.5 | 35.63 | 35.22 | 9,193 |
August 27, 2025 | 35.38 | 35.57 | 35.57 | 35.6 | 35.37 | 5,433 |
August 26, 2025 | 35.52 | 35.35 | 35.35 | 35.52 | 35.28 | 5,242 |
August 25, 2025 | 35.55 | 35.49 | 35.49 | 35.55 | 35.34 | 4,426 |
August 22, 2025 | 35.23 | 35.68 | 35.68 | 35.85 | 35.23 | 7,303 |
August 21, 2025 | 35.01 | 34.95 | 34.95 | 35.11 | 34.83 | 33,948 |
August 20, 2025 | 35.01 | 35.09 | 35.09 | 35.27 | 35 | 10,100 |
August 19, 2025 | 34.48 | 34.96 | 34.96 | 34.96 | 34.48 | 17,800 |
August 18, 2025 | 34.74 | 34.48 | 34.48 | 34.74 | 34.45 | 4,566 |
August 15, 2025 | 34.51 | 34.67 | 34.67 | 34.82 | 34.41 | 5,200 |
August 14, 2025 | 34.63 | 34.48 | 34.48 | 34.63 | 34.15 | 51,823 |
August 13, 2025 | 34.41 | 34.88 | 34.88 | 34.88 | 34.41 | 4,000 |
August 12, 2025 | 34.23 | 34.41 | 34.41 | 34.41 | 34.11 | 8,629 |
August 11, 2025 | 34.4 | 34.13 | 34.13 | 34.52 | 34.13 | 9,904 |
August 08, 2025 | 34.84 | 34.49 | 34.49 | 34.84 | 34.49 | 3,020 |
August 07, 2025 | 34.8 | 34.75 | 34.75 | 34.88 | 34.53 | 11,100 |
August 06, 2025 | 34.97 | 34.67 | 34.67 | 35.05 | 34.67 | 9,441 |
August 05, 2025 | 34.7 | 34.99 | 34.99 | 35.13 | 34.7 | 8,305 |
August 04, 2025 | 34.61 | 34.88 | 34.88 | 34.99 | 34.61 | 23,700 |
August 01, 2025 | 34.26 | 34.58 | 34.58 | 34.78 | 34.26 | 5,700 |
July 31, 2025 | 35.15 | 34.71 | 34.71 | 35.16 | 34.69 | 30,444 |
July 30, 2025 | 36.02 | 35.45 | 35.45 | 36.02 | 35.45 | 1,127 |
July 29, 2025 | 35.67 | 36.04 | 36.04 | 36.04 | 35.6 | 10,200 |
July 28, 2025 | 36 | 35.45 | 35.45 | 36 | 35.45 | 12,529 |
July 25, 2025 | 36.09 | 36.02 | 36.02 | 36.09 | 35.8 | 5,000 |
July 24, 2025 | 36.34 | 36.1 | 36.1 | 36.34 | 36.08 | 6,100 |
July 23, 2025 | 36.19 | 36.24 | 36.24 | 36.25 | 36.09 | 3,809 |
July 22, 2025 | 35.48 | 36.14 | 36.14 | 36.14 | 35.48 | 5,800 |
July 21, 2025 | 35.51 | 35.42 | 35.42 | 35.72 | 35.32 | 7,313 |
July 18, 2025 | 35.35 | 35.38 | 35.38 | 35.55 | 35.28 | 4,900 |
July 17, 2025 | 35.4 | 35.37 | 35.37 | 35.56 | 35.2 | 7,819 |
July 16, 2025 | 35.16 | 35.34 | 35.34 | 35.34 | 34.97 | 4,447 |
July 15, 2025 | 35.38 | 34.98 | 34.98 | 35.38 | 34.92 | 4,723 |
July 14, 2025 | 35.39 | 35.48 | 35.48 | 35.5 | 35.28 | 5,700 |
July 11, 2025 | 35.25 | 35.33 | 35.33 | 35.39 | 35.12 | 3,113 |
July 10, 2025 | 35.1 | 35.38 | 35.38 | 35.54 | 35.1 | 5,024 |
July 09, 2025 | 35.1 | 35.15 | 35.15 | 35.27 | 35.02 | 6,500 |
July 08, 2025 | 34.99 | 35.08 | 35.08 | 35.32 | 34.99 | 5,500 |
July 07, 2025 | 35.4 | 35.08 | 35.08 | 35.4 | 34.94 | 9,400 |
July 03, 2025 | 35.44 | 35.44 | 35.44 | 35.5 | 35.41 | 3,836 |
July 02, 2025 | 35.26 | 35.35 | 35.35 | 35.35 | 35.08 | 7,900 |
July 01, 2025 | 34.86 | 35.25 | 35.25 | 35.44 | 34.86 | 15,500 |
June 30, 2025 | 34.88 | 35.03 | 35.03 | 35.03 | 34.54 | 11,204 |
June 27, 2025 | 34.88 | 34.81 | 34.81 | 35.32 | 34.56 | 25,326 |
June 26, 2025 | 34.79 | 34.78 | 34.78 | 34.79 | 34.47 | 8,800 |
June 25, 2025 | 35.17 | 34.59 | 34.59 | 35.17 | 34.59 | 28,918 |
June 24, 2025 | 35.25 | 35.48 | 35.48 | 35.67 | 35.25 | 6,200 |
June 23, 2025 | 34.96 | 35.4 | 35.4 | 35.4 | 34.86 | 11,200 |
June 20, 2025 | 35.35 | 35.16 | 34.96 | 35.49 | 35.09 | 10,100 |
June 18, 2025 | 35.02 | 35.16 | 34.95 | 35.38 | 35.02 | 5,737 |
June 17, 2025 | 35.18 | 35.03 | 34.82 | 35.29 | 34.89 | 2,843 |
June 16, 2025 | 35.36 | 35.26 | 35.05 | 35.64 | 35.13 | 3,948 |
June 13, 2025 | 35.33 | 35.11 | 34.9 | 35.42 | 34.97 | 4,403 |
June 12, 2025 | 35.38 | 35.51 | 35.51 | 35.59 | 35.36 | 9,426 |
June 11, 2025 | 35.63 | 35.4 | 35.4 | 35.74 | 35.18 | 3,700 |