38.05
+1.34(+3.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 27, 2024 | 36.95 | 36.54 | 36.54 | 36.99 | 35.61 | 17,191 |
| August 26, 2024 | 37 | 36.89 | 36.89 | 37.04 | 36.75 | 45,803 |
| August 23, 2024 | 36.66 | 36.93 | 36.93 | 37.62 | 36.04 | 31,151 |
| August 22, 2024 | 35.28 | 36.37 | 36.37 | 36.74 | 35.28 | 44,829 |
| August 21, 2024 | 36.5 | 35.73 | 35.73 | 36.5 | 35.56 | 18,054 |
| August 20, 2024 | 35.99 | 36.15 | 36.15 | 36.49 | 35.56 | 34,661 |
| August 19, 2024 | 34.71 | 35.69 | 35.69 | 35.93 | 34.71 | 9,605 |
| August 16, 2024 | 34.92 | 34.81 | 34.81 | 34.99 | 34.54 | 26,868 |
| August 15, 2024 | 34.7 | 34.78 | 34.78 | 35.46 | 34.36 | 17,132 |
| August 14, 2024 | 33.82 | 34.76 | 34.76 | 35.46 | 33.45 | 31,595 |
| August 13, 2024 | 34.8 | 34.4 | 34.4 | 35.6 | 33.48 | 16,461 |
| August 12, 2024 | 36.38 | 34.84 | 34.84 | 36.38 | 34.84 | 85,648 |
| August 09, 2024 | 36.9 | 36.42 | 36.42 | 37 | 35.37 | 22,624 |
| August 08, 2024 | 35.79 | 37 | 37 | 37.02 | 35.79 | 14,476 |
| August 07, 2024 | 36.19 | 36.07 | 36.07 | 37.35 | 35.67 | 78,304 |
| August 06, 2024 | 36.11 | 36.01 | 36.01 | 37 | 35 | 13,090 |
| August 05, 2024 | 34.98 | 36.09 | 36.09 | 36.66 | 34 | 37,903 |
| August 02, 2024 | 38 | 37.82 | 37.82 | 39 | 34.89 | 98,105 |
| August 01, 2024 | 39 | 39 | 39 | 40.75 | 38.61 | 30,461 |
| July 31, 2024 | 36.75 | 38.05 | 38.05 | 38.05 | 36.48 | 74,813 |
| July 30, 2024 | 36.56 | 36.71 | 36.71 | 37 | 36.05 | 33,719 |
| July 29, 2024 | 36.97 | 36.68 | 36.68 | 36.97 | 36.52 | 11,272 |
| July 26, 2024 | 36.6 | 36.93 | 36.93 | 37.1 | 36.53 | 19,941 |
| July 25, 2024 | 36.75 | 36.89 | 36.89 | 37.59 | 36.35 | 33,040 |
| July 24, 2024 | 37.3 | 36.73 | 36.73 | 37.3 | 36.5 | 141,196 |
| July 23, 2024 | 36.82 | 37.17 | 37.17 | 37.3 | 36.01 | 30,620 |
| July 22, 2024 | 36.54 | 36.82 | 36.82 | 37.15 | 36.02 | 50,044 |
| July 19, 2024 | 36.28 | 36.19 | 36.19 | 36.39 | 35.35 | 34,063 |
| July 18, 2024 | 36.05 | 36.3 | 36.3 | 36.6 | 36.05 | 13,774 |
| July 17, 2024 | 36.5 | 36.23 | 36.23 | 36.55 | 35.9 | 18,534 |
| July 16, 2024 | 36 | 36.42 | 36.42 | 36.6 | 35.43 | 32,704 |
| July 15, 2024 | 35.47 | 35.98 | 35.98 | 35.99 | 34.35 | 9,648 |
| July 12, 2024 | 36 | 35.45 | 35.45 | 36 | 34.2 | 18,483 |
| July 11, 2024 | 33.79 | 35.6 | 35.6 | 35.85 | 33.4 | 26,768 |
| July 10, 2024 | 34.66 | 34.22 | 34.22 | 34.98 | 33.7 | 5,070 |
| July 09, 2024 | 34.25 | 34.43 | 34.43 | 34.99 | 33.3 | 126,277 |
| July 08, 2024 | 34.53 | 34 | 34 | 34.96 | 33.84 | 10,543 |
| July 05, 2024 | 34.86 | 34.54 | 34.54 | 35.33 | 34.25 | 15,737 |
| July 03, 2024 | 35.47 | 34.74 | 34.74 | 35.47 | 34.42 | 10,936 |
| July 02, 2024 | 35.48 | 35.27 | 35.27 | 35.85 | 34.91 | 18,452 |
| July 01, 2024 | 35.36 | 35.38 | 35.38 | 36.04 | 35.05 | 15,856 |
| June 28, 2024 | 35.6 | 35.56 | 35.56 | 36 | 35.18 | 15,770 |
| June 27, 2024 | 35.95 | 35.57 | 35.57 | 36.3 | 35.17 | 18,592 |
| June 26, 2024 | 35.56 | 35.85 | 35.85 | 36.22 | 35.56 | 14,962 |
| June 25, 2024 | 36.25 | 35.97 | 35.97 | 36.37 | 35.53 | 26,099 |
| June 24, 2024 | 35.92 | 36.24 | 36.24 | 36.78 | 34.88 | 97,916 |
| June 21, 2024 | 34 | 35.9 | 35.9 | 35.9 | 34 | 155,323 |
| June 20, 2024 | 34.11 | 33.92 | 33.92 | 34.12 | 33.52 | 19,573 |
| June 18, 2024 | 34 | 33.79 | 33.79 | 34.42 | 33.14 | 46,045 |
| June 17, 2024 | 32.49 | 33.37 | 33.37 | 34.12 | 31.95 | 23,279 |
| June 14, 2024 | 31.98 | 32.44 | 32.44 | 32.89 | 30.67 | 17,131 |
| June 13, 2024 | 32 | 31 | 31 | 32.64 | 31 | 10,614 |
| June 12, 2024 | 32.5 | 31.55 | 31.55 | 33.83 | 31.53 | 15,774 |
| June 11, 2024 | 32.91 | 32.36 | 32.36 | 33.2 | 32.28 | 12,161 |
| June 10, 2024 | 31.13 | 32.66 | 32.66 | 33.46 | 31.13 | 5,209 |
| June 07, 2024 | 32.52 | 31.94 | 31.94 | 32.56 | 31 | 3,923 |
| June 06, 2024 | 32.4 | 32.09 | 32.09 | 32.49 | 32.08 | 3,688 |
| June 05, 2024 | 31.73 | 32.41 | 32.41 | 32.51 | 31.73 | 6,732 |
| June 04, 2024 | 32.5 | 31.71 | 31.71 | 32.5 | 31.43 | 6,035 |
| June 03, 2024 | 32.85 | 32.57 | 32.57 | 34.46 | 32.34 | 4,664 |
