34.35
-0.4(-1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 34.75 | 34.35 | 34.34 | 34.85 | 34.33 | 1.21M |
| August 15, 2025 | 34.84 | 34.75 | 34.75 | 34.95 | 34.63 | 1.47M |
| August 14, 2025 | 34.87 | 34.81 | 34.81 | 34.94 | 34.5 | 1.11M |
| August 13, 2025 | 34.85 | 35.17 | 35.17 | 35.26 | 34.62 | 946,662 |
| August 12, 2025 | 34.37 | 34.76 | 34.76 | 34.79 | 34.19 | 899,408 |
| August 11, 2025 | 34.56 | 34.28 | 34.28 | 34.77 | 34.18 | 934,215 |
| August 08, 2025 | 34.89 | 34.63 | 34.63 | 35.05 | 34.59 | 1.02M |
| August 07, 2025 | 34.85 | 34.87 | 34.87 | 34.92 | 34.4 | 1.26M |
| August 06, 2025 | 35.06 | 34.7 | 34.7 | 35.13 | 34.5 | 1.55M |
| August 05, 2025 | 34.83 | 35.16 | 35.16 | 35.24 | 34.8 | 1.67M |
| August 04, 2025 | 34.48 | 34.87 | 34.87 | 34.89 | 34.4 | 1.38M |
| August 01, 2025 | 34.82 | 34.39 | 34.39 | 34.86 | 33.72 | 2.33M |
| July 31, 2025 | 34.56 | 34.33 | 34.33 | 34.84 | 34.18 | 2.61M |
| July 30, 2025 | 35.89 | 34.93 | 34.81 | 36.02 | 34.56 | 2.44M |
| July 29, 2025 | 34.81 | 35.76 | 35.63 | 35.78 | 34.73 | 1.64M |
| July 28, 2025 | 35.58 | 34.76 | 34.64 | 35.64 | 34.74 | 1.34M |
| July 25, 2025 | 35.58 | 35.64 | 35.51 | 35.74 | 35.21 | 1.36M |
| July 24, 2025 | 36.11 | 35.56 | 35.56 | 36.11 | 35.48 | 1.25M |
| July 23, 2025 | 36.01 | 36.32 | 36.32 | 36.35 | 35.8 | 1.29M |
| July 22, 2025 | 35.69 | 36.03 | 36.03 | 36.14 | 35.69 | 1.03M |
| July 21, 2025 | 35.85 | 35.63 | 35.63 | 36.14 | 35.61 | 925,508 |
| July 18, 2025 | 35.46 | 35.64 | 35.64 | 35.65 | 35.14 | 1.26M |
| July 17, 2025 | 35.89 | 35.28 | 35.28 | 36.02 | 35.17 | 1.83M |
| July 16, 2025 | 35.92 | 35.87 | 35.87 | 36.52 | 35.63 | 1.52M |
| July 15, 2025 | 36.21 | 35.57 | 35.57 | 36.27 | 35.57 | 1.28M |
| July 14, 2025 | 36.3 | 36.1 | 36.1 | 36.41 | 35.95 | 1.08M |
| July 11, 2025 | 35.58 | 36.12 | 36.12 | 36.16 | 35.4 | 1.67M |
| July 10, 2025 | 36.19 | 35.94 | 35.94 | 36.68 | 35.92 | 1.96M |
| July 09, 2025 | 36.49 | 36.13 | 36.13 | 36.66 | 35.87 | 1.12M |
| July 08, 2025 | 36.03 | 36.39 | 36.39 | 36.85 | 36.03 | 1.51M |
| July 07, 2025 | 36.57 | 36.19 | 36.19 | 36.84 | 36.04 | 1.38M |
| July 03, 2025 | 36.78 | 36.64 | 36.64 | 36.8 | 36.37 | 1.45M |
| July 02, 2025 | 36.53 | 36.66 | 36.66 | 36.78 | 36.32 | 1.81M |
| July 01, 2025 | 36.14 | 36.54 | 36.54 | 37.08 | 35.88 | 2.02M |
| June 30, 2025 | 36.02 | 36.28 | 36.28 | 36.3 | 35.55 | 1.54M |
| June 27, 2025 | 36.21 | 36.2 | 36.08 | 36.61 | 35.95 | 1.44M |
| June 26, 2025 | 35.58 | 36.09 | 35.97 | 36.14 | 35.32 | 1.48M |
| June 25, 2025 | 36.61 | 35.55 | 35.43 | 36.67 | 35.5 | 1.54M |
| June 24, 2025 | 36.92 | 36.79 | 36.79 | 37.02 | 36.66 | 1.05M |
| June 23, 2025 | 36.37 | 36.86 | 36.86 | 36.91 | 36.1 | 888,391 |
| June 20, 2025 | 36.27 | 36.37 | 36.37 | 36.69 | 36.26 | 1.9M |
| June 18, 2025 | 36.08 | 36.32 | 36.32 | 36.65 | 35.99 | 1.03M |
| June 17, 2025 | 35.97 | 36.12 | 36.12 | 36.19 | 35.59 | 1.17M |
| June 16, 2025 | 36.65 | 36.04 | 36.04 | 36.79 | 35.99 | 1.37M |
| June 13, 2025 | 36.32 | 36.38 | 36.38 | 36.53 | 35.97 | 1.5M |
| June 12, 2025 | 36.32 | 36.64 | 36.64 | 36.69 | 36.18 | 974,077 |
| June 11, 2025 | 37.04 | 36.45 | 36.45 | 37.25 | 36.26 | 1.7M |
| June 10, 2025 | 37.14 | 37.02 | 37.02 | 37.42 | 36.84 | 1.23M |
| June 09, 2025 | 36.77 | 37.01 | 37.01 | 37.39 | 36.57 | 1.57M |
| June 06, 2025 | 36.5 | 36.82 | 36.82 | 37.02 | 36.5 | 3.46M |
| June 05, 2025 | 36.23 | 36.16 | 36.16 | 36.33 | 35.95 | 1.42M |
| June 04, 2025 | 36.01 | 36.2 | 36.2 | 36.4 | 35.82 | 2.23M |
| June 03, 2025 | 35.97 | 36.03 | 36.03 | 36.22 | 35.67 | 1.08M |
| June 02, 2025 | 35.33 | 36.01 | 36.01 | 36.06 | 35.14 | 1.55M |
| May 30, 2025 | 35.6 | 35.58 | 35.58 | 35.81 | 35.28 | 2.04M |
| May 29, 2025 | 35.51 | 35.92 | 35.92 | 36.24 | 35.51 | 1.37M |
| May 28, 2025 | 34.86 | 35.48 | 35.48 | 35.52 | 34.77 | 1.82M |
| May 27, 2025 | 34.56 | 34.92 | 34.92 | 34.95 | 34.21 | 1.1M |
| May 23, 2025 | 34.02 | 34.07 | 34.07 | 34.24 | 33.8 | 781,252 |
| May 22, 2025 | 34.28 | 34.27 | 34.27 | 34.47 | 33.92 | 1.05M |