35.90
-0.19(-0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.4 | 35.9 | 35.9 | 37.42 | 35.4 | 10,728 |
September 25, 2025 | 35.05 | 36.09 | 36.09 | 36.76 | 33.78 | 9,600 |
September 24, 2025 | 35.73 | 35.98 | 35.98 | 36.32 | 34.17 | 15,649 |
September 23, 2025 | 37.39 | 35.93 | 35.93 | 37.39 | 34.91 | 13,445 |
September 22, 2025 | 39.27 | 36.75 | 36.75 | 39.48 | 35.14 | 14,832 |
September 19, 2025 | 42.68 | 38.96 | 38.96 | 42.8 | 38.34 | 35,628 |
September 18, 2025 | 42.25 | 43.24 | 43.24 | 43.25 | 41.87 | 7,200 |
September 17, 2025 | 42.25 | 41.56 | 41.56 | 43 | 40.2 | 9,500 |
September 16, 2025 | 41.7 | 42.09 | 42.09 | 42.42 | 40.87 | 5,100 |
September 15, 2025 | 40.61 | 41.78 | 41.78 | 41.78 | 40.61 | 2,700 |
September 12, 2025 | 41.17 | 39.82 | 39.82 | 41.34 | 39.82 | 6,431 |
September 11, 2025 | 39.12 | 41.7 | 41.7 | 41.81 | 39.12 | 6,000 |
September 10, 2025 | 38.92 | 40.46 | 40.46 | 41.25 | 38.92 | 4,104 |
September 09, 2025 | 41.45 | 39.6 | 39.6 | 41.49 | 39.07 | 11,230 |
September 08, 2025 | 41.79 | 42.02 | 42.02 | 42.12 | 35.04 | 6,600 |
September 05, 2025 | 41.84 | 41.8 | 41.8 | 42.5 | 41.51 | 5,868 |
September 04, 2025 | 40.99 | 41.36 | 41.36 | 42.3 | 40.77 | 5,050 |
September 03, 2025 | 43.28 | 40.46 | 40.46 | 43.28 | 40 | 9,300 |
September 02, 2025 | 41.99 | 41.06 | 41.06 | 42.96 | 41.06 | 6,001 |
August 29, 2025 | 41.45 | 43.17 | 43.17 | 43.52 | 39.36 | 17,447 |
August 28, 2025 | 40.74 | 41.72 | 41.72 | 41.96 | 40.74 | 7,429 |
August 27, 2025 | 40.25 | 41 | 41 | 41.76 | 39.31 | 11,706 |
August 26, 2025 | 40.82 | 40.76 | 40.76 | 41.27 | 40.62 | 7,800 |
August 25, 2025 | 41.51 | 41.27 | 41.27 | 41.68 | 39.95 | 5,369 |
August 22, 2025 | 42.75 | 41.14 | 41.14 | 43.62 | 40.84 | 35,900 |
August 21, 2025 | 39.84 | 39.22 | 39.22 | 40 | 39.22 | 6,500 |
August 20, 2025 | 39.44 | 39.6 | 39.6 | 40.73 | 37.96 | 23,400 |
August 19, 2025 | 42.77 | 42 | 42 | 42.92 | 40.89 | 14,500 |
August 18, 2025 | 42.6 | 42.56 | 42.56 | 42.96 | 41.13 | 5,354 |
August 15, 2025 | 43.36 | 42.17 | 42.17 | 43.66 | 41.31 | 7,911 |
August 14, 2025 | 42.54 | 42.57 | 42.57 | 43.58 | 41 | 14,016 |
August 13, 2025 | 41.82 | 42.22 | 42.22 | 42.59 | 40.96 | 22,900 |
August 12, 2025 | 38.27 | 41.76 | 41.76 | 42 | 38.27 | 13,074 |
August 11, 2025 | 37.09 | 38.4 | 38.4 | 39 | 36.9 | 10,636 |
August 08, 2025 | 36.93 | 37.35 | 37.35 | 38 | 36.93 | 9,022 |
August 07, 2025 | 38.4 | 36.27 | 36.27 | 38.67 | 36.06 | 6,733 |
August 06, 2025 | 37.51 | 38.04 | 38.04 | 38.92 | 36.37 | 10,615 |
August 05, 2025 | 37.46 | 36.91 | 36.91 | 37.46 | 35.98 | 7,800 |
August 04, 2025 | 37.09 | 37.11 | 37.11 | 37.5 | 36.04 | 9,600 |
August 01, 2025 | 34.05 | 35.41 | 35.41 | 35.53 | 34.05 | 9,300 |
July 31, 2025 | 35.16 | 34.77 | 34.77 | 37.04 | 33.33 | 12,140 |
July 30, 2025 | 36.91 | 35.24 | 35.24 | 37.47 | 35.01 | 8,000 |
July 29, 2025 | 37.09 | 37.29 | 37.29 | 37.33 | 36.6 | 5,400 |
July 28, 2025 | 36.9 | 37.22 | 37.22 | 37.25 | 36.45 | 6,600 |
July 25, 2025 | 37.39 | 36.89 | 36.89 | 37.85 | 36.89 | 3,100 |
July 24, 2025 | 37.75 | 36.83 | 36.83 | 37.75 | 36.5 | 6,416 |
July 23, 2025 | 36.87 | 37.64 | 37.64 | 37.65 | 36.75 | 9,088 |
July 22, 2025 | 36.92 | 36.95 | 36.95 | 37.48 | 36.04 | 11,109 |
July 21, 2025 | 37.27 | 36.61 | 36.61 | 37.87 | 36.35 | 9,200 |
July 18, 2025 | 38.7 | 37.27 | 37.27 | 38.7 | 36.5 | 7,826 |
July 17, 2025 | 37.6 | 38.51 | 38.51 | 39.02 | 35.07 | 12,300 |
July 16, 2025 | 38.04 | 37.19 | 37.19 | 38.71 | 36.48 | 7,735 |
July 15, 2025 | 37.89 | 37.99 | 37.99 | 38.54 | 35.42 | 22,720 |
July 14, 2025 | 37.94 | 38 | 38 | 38.17 | 37.91 | 6,033 |
July 11, 2025 | 39.16 | 38.26 | 38.26 | 39.93 | 36.5 | 26,606 |
July 10, 2025 | 34.58 | 35.59 | 35.59 | 36 | 34.49 | 10,951 |
July 09, 2025 | 34.5 | 34.59 | 34.59 | 35.02 | 33.67 | 7,101 |
July 08, 2025 | 33.55 | 33.84 | 33.84 | 34.5 | 33.23 | 7,747 |
July 07, 2025 | 34.92 | 33.04 | 33.04 | 34.92 | 32.85 | 8,847 |
July 03, 2025 | 35.37 | 34.93 | 34.93 | 35.37 | 34.93 | 1,923 |