35.52
+0.93(+2.69%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.76 | 35.52 | 35.52 | 35.92 | 34.76 | 14.59M |
September 25, 2025 | 34.42 | 34.59 | 34.59 | 34.8 | 34.22 | 11.62M |
September 24, 2025 | 34.81 | 34.61 | 34.61 | 35.16 | 34.55 | 14.6M |
September 23, 2025 | 33.79 | 34.49 | 34.49 | 35.2 | 33.7 | 26.18M |
September 22, 2025 | 33.59 | 33.92 | 33.92 | 34.22 | 33.43 | 19.11M |
September 19, 2025 | 34.39 | 34.43 | 34.43 | 34.56 | 34.01 | 33.1M |
September 18, 2025 | 35.01 | 34.74 | 34.74 | 35.09 | 34.16 | 18.77M |
September 17, 2025 | 35.02 | 34.79 | 34.79 | 35.67 | 34.48 | 20.41M |
September 16, 2025 | 34.9 | 35.24 | 35.24 | 35.56 | 34.62 | 20.8M |
September 15, 2025 | 35.8 | 34.77 | 34.77 | 36.3 | 34.75 | 14.22M |
September 12, 2025 | 36.26 | 35.57 | 35.57 | 36.53 | 35.42 | 13.48M |
September 11, 2025 | 36.03 | 36.03 | 36.03 | 36.56 | 35.77 | 15.32M |
September 10, 2025 | 35.72 | 36.16 | 36.16 | 36.37 | 35.17 | 20.43M |
September 09, 2025 | 36.03 | 35.78 | 35.78 | 36.57 | 35.77 | 12.03M |
September 08, 2025 | 36.11 | 35.78 | 35.78 | 36.34 | 35.41 | 27.24M |
September 05, 2025 | 35.61 | 35.82 | 35.82 | 36.3 | 35.43 | 13.44M |
September 04, 2025 | 35 | 36.01 | 36.01 | 36.02 | 34.55 | 12.43M |
September 03, 2025 | 35.33 | 35 | 35 | 35.76 | 34.91 | 16.57M |
September 02, 2025 | 36.68 | 35.9 | 35.61 | 36.76 | 35.66 | 20.36M |
August 29, 2025 | 36.51 | 36.84 | 36.55 | 37.05 | 36.51 | 11.89M |
August 28, 2025 | 35.96 | 36.48 | 36.19 | 36.53 | 35.7 | 18.28M |
August 27, 2025 | 35.27 | 35.98 | 35.98 | 36.22 | 35.22 | 8.53M |
August 26, 2025 | 35.49 | 35.32 | 35.32 | 35.59 | 35.01 | 16.44M |
August 25, 2025 | 35.6 | 35.65 | 35.65 | 35.83 | 35.3 | 8.18M |
August 22, 2025 | 34 | 35.61 | 35.61 | 35.7 | 33.94 | 16.02M |
August 21, 2025 | 33.36 | 33.81 | 33.81 | 33.97 | 33.15 | 11.13M |
August 20, 2025 | 33.22 | 33.36 | 33.36 | 33.64 | 32.97 | 9.92M |
August 19, 2025 | 33.32 | 33.34 | 33.34 | 33.73 | 33.09 | 10.83M |
August 18, 2025 | 33.01 | 33.3 | 33.3 | 33.57 | 32.77 | 9.15M |
August 15, 2025 | 33.1 | 32.99 | 32.99 | 33.35 | 32.93 | 10.42M |
August 14, 2025 | 33.37 | 33.22 | 33.22 | 33.45 | 32.66 | 16.28M |
August 13, 2025 | 32.99 | 33.55 | 33.55 | 33.55 | 32.82 | 10.37M |
August 12, 2025 | 32.48 | 32.94 | 32.94 | 33.24 | 32.47 | 10.29M |
August 11, 2025 | 33.09 | 32.37 | 32.37 | 33.12 | 32.15 | 10.02M |
August 08, 2025 | 33.05 | 32.87 | 32.87 | 33.22 | 32.59 | 10.22M |
August 07, 2025 | 33.29 | 32.79 | 32.79 | 33.66 | 32.71 | 11.21M |
August 06, 2025 | 33.79 | 32.86 | 32.86 | 34.1 | 32.66 | 11.47M |
August 05, 2025 | 33 | 33.5 | 33.5 | 33.62 | 32.7 | 12.2M |
August 04, 2025 | 32.89 | 32.88 | 32.88 | 33.2 | 32.54 | 11.9M |
August 01, 2025 | 33.61 | 33.05 | 33.05 | 33.61 | 32.36 | 17.07M |
July 31, 2025 | 33.98 | 33.8 | 33.8 | 34.38 | 33.69 | 13.12M |
July 30, 2025 | 35.43 | 34.17 | 34.17 | 35.51 | 33.92 | 17.95M |
July 29, 2025 | 35.8 | 35.63 | 35.63 | 35.96 | 35.21 | 14.32M |
July 28, 2025 | 35.65 | 36 | 36 | 36.19 | 35.56 | 13.37M |
July 25, 2025 | 35.41 | 35.47 | 35.47 | 35.63 | 35.11 | 11.47M |
July 24, 2025 | 34.94 | 35.24 | 35.24 | 35.4 | 34.71 | 15.59M |
July 23, 2025 | 34.8 | 35.14 | 35.14 | 35.53 | 34.58 | 22.47M |
July 22, 2025 | 33.64 | 34.35 | 34.35 | 34.45 | 33.36 | 20.79M |
July 21, 2025 | 33.65 | 33.54 | 33.54 | 34.28 | 33.46 | 22.4M |
July 18, 2025 | 34.3 | 33.32 | 33.32 | 35.11 | 33.17 | 35.38M |
July 17, 2025 | 34.48 | 34.67 | 34.67 | 34.85 | 34.17 | 70.89M |
July 16, 2025 | 35 | 34.59 | 34.59 | 35.19 | 34.3 | 19.85M |
July 15, 2025 | 36.15 | 35.07 | 35.07 | 36.22 | 34.92 | 17.35M |
July 14, 2025 | 37.02 | 36.22 | 36.22 | 37.12 | 35.96 | 12.69M |
July 11, 2025 | 36.45 | 37.31 | 37.31 | 38.15 | 36.34 | 11.34M |
July 10, 2025 | 36.03 | 36.65 | 36.65 | 36.98 | 35.7 | 11.65M |
July 09, 2025 | 36.29 | 36.25 | 36.25 | 36.6 | 35.99 | 11.43M |
July 08, 2025 | 34.98 | 36.54 | 36.54 | 36.71 | 34.94 | 13.45M |
July 07, 2025 | 35.42 | 34.95 | 34.95 | 35.67 | 34.51 | 9.71M |
July 03, 2025 | 36 | 35.65 | 35.65 | 36 | 35.49 | 7.24M |