34.88
-0.05(-0.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 35 | 34.93 | 34.93 | 35.04 | 34.67 | 1.42M |
September 26, 2025 | 34.66 | 34.93 | 34.93 | 35.07 | 34.48 | 2.16M |
September 25, 2025 | 34.62 | 34.52 | 34.52 | 34.82 | 34.4 | 3.19M |
September 24, 2025 | 35.1 | 34.65 | 34.65 | 35.24 | 34.64 | 1.21M |
September 23, 2025 | 34.92 | 35.21 | 35.21 | 35.31 | 34.89 | 1.43M |
September 22, 2025 | 34.91 | 34.89 | 34.89 | 35.06 | 34.69 | 1.32M |
September 19, 2025 | 35.41 | 34.97 | 34.97 | 35.44 | 34.89 | 3.71M |
September 18, 2025 | 35.4 | 35.5 | 35.5 | 35.57 | 35.24 | 1.8M |
September 17, 2025 | 36.09 | 35.38 | 35.38 | 36.28 | 35.26 | 2.54M |
September 16, 2025 | 35.85 | 35.95 | 35.95 | 36.03 | 35.65 | 1.03M |
September 15, 2025 | 36.51 | 35.88 | 35.88 | 36.61 | 35.81 | 987,937 |
September 12, 2025 | 36.47 | 36.26 | 36.26 | 36.5 | 36.15 | 718,195 |
September 11, 2025 | 35.78 | 36.43 | 36.43 | 36.52 | 35.75 | 1.79M |
September 10, 2025 | 36.03 | 35.79 | 35.79 | 36.17 | 35.72 | 1.28M |
September 09, 2025 | 36.37 | 36.14 | 36.14 | 36.53 | 35.99 | 917,055 |
September 08, 2025 | 36.39 | 36.62 | 36.62 | 36.69 | 36.26 | 898,119 |
September 05, 2025 | 37 | 36.96 | 36.96 | 37.59 | 36.66 | 1.48M |
September 04, 2025 | 36.64 | 36.76 | 36.76 | 36.81 | 36.27 | 747,800 |
September 03, 2025 | 35.99 | 36.49 | 36.49 | 36.54 | 35.91 | 810,688 |
September 02, 2025 | 36.49 | 36.1 | 36.1 | 36.64 | 36.04 | 964,626 |
August 29, 2025 | 36.68 | 36.85 | 36.85 | 36.9 | 36.64 | 1.07M |
August 28, 2025 | 36.99 | 36.76 | 36.64 | 36.99 | 36.32 | 884,370 |
August 27, 2025 | 36.51 | 36.97 | 36.85 | 37.12 | 36.45 | 2.22M |
August 26, 2025 | 36.4 | 36.29 | 36.17 | 36.66 | 36.25 | 925,320 |
August 25, 2025 | 36.65 | 36.4 | 36.4 | 36.8 | 36.31 | 799,552 |
August 22, 2025 | 35.89 | 36.75 | 36.75 | 36.99 | 35.8 | 1.06M |
August 21, 2025 | 35.6 | 35.58 | 35.58 | 35.9 | 35.47 | 918,164 |
August 20, 2025 | 36.14 | 35.85 | 35.85 | 36.39 | 35.72 | 1.11M |
August 19, 2025 | 34.71 | 36.09 | 36.09 | 36.1 | 34.68 | 1.46M |
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 |