34.18
-0.7825(-2.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 34.85 | 34.18 | 34.18 | 34.93 | 34.18 | 69,865 |
September 04, 2025 | 34.63 | 34.96 | 34.96 | 34.96 | 34.6 | 17,984 |
September 03, 2025 | 35.37 | 34.82 | 34.82 | 35.44 | 34.8 | 35,082 |
September 02, 2025 | 35.61 | 35.36 | 35.36 | 35.67 | 35.24 | 35,193 |
September 01, 2025 | 35.46 | 35.57 | 35.57 | 35.58 | 35.38 | 8,909 |
August 29, 2025 | 35.24 | 35.39 | 35.39 | 35.53 | 35.17 | 26,427 |
August 28, 2025 | 35.08 | 34.99 | 34.99 | 35.13 | 34.84 | 71,749 |
August 27, 2025 | 34.6 | 34.83 | 34.83 | 35.02 | 34.52 | 34,031 |
August 26, 2025 | 34.62 | 34.35 | 34.35 | 34.62 | 34.32 | 78,818 |
August 22, 2025 | 34 | 34.49 | 34.49 | 34.49 | 33.95 | 18,528 |
August 21, 2025 | 33.7 | 33.74 | 33.74 | 33.75 | 33.53 | 36,877 |
August 20, 2025 | 33.41 | 33.64 | 33.64 | 33.72 | 33.4 | 48,097 |
August 19, 2025 | 33.26 | 33.42 | 33.42 | 33.49 | 33.25 | 67,050 |
August 18, 2025 | 33.33 | 33.44 | 33.44 | 33.73 | 33.2 | 73,253 |
August 15, 2025 | 33.49 | 33.73 | 33.73 | 33.73 | 33.48 | 76,462 |
August 14, 2025 | 33.58 | 33.43 | 33.43 | 33.62 | 33.35 | 57,080 |
August 13, 2025 | 33.22 | 33.28 | 33.28 | 33.43 | 33.16 | 20,128 |
August 12, 2025 | 33.2 | 33.43 | 33.43 | 33.47 | 33.05 | 30,227 |
August 11, 2025 | 33.38 | 33.14 | 33.14 | 33.53 | 33.03 | 40,388 |
August 08, 2025 | 33.14 | 33.3 | 33.3 | 33.56 | 33.13 | 65,406 |
August 07, 2025 | 33.55 | 33.21 | 33.21 | 33.7 | 33.2 | 27,370 |
August 06, 2025 | 33.66 | 33.72 | 33.72 | 34.12 | 33.59 | 56,386 |
August 05, 2025 | 33.5 | 33.23 | 33.23 | 33.53 | 33.08 | 79,363 |
August 04, 2025 | 33.71 | 33.67 | 33.67 | 34.05 | 33.49 | 28,282 |
August 01, 2025 | 34.23 | 33.6 | 33.6 | 34.34 | 33.51 | 77,323 |
July 31, 2025 | 34.23 | 34.23 | 34.23 | 34.59 | 34.03 | 24,531 |
July 30, 2025 | 34.92 | 34.49 | 34.49 | 34.93 | 34.49 | 30,228 |
July 29, 2025 | 34.43 | 34.62 | 34.62 | 34.72 | 34.43 | 18,567 |
July 28, 2025 | 34.49 | 34.54 | 34.54 | 34.55 | 34.34 | 20,734 |
July 25, 2025 | 34.33 | 34.13 | 34.13 | 34.43 | 34.05 | 22,353 |
July 24, 2025 | 34.04 | 34.16 | 34.16 | 34.24 | 33.92 | 85,258 |
July 23, 2025 | 33.6 | 33.82 | 33.82 | 33.86 | 33.52 | 15,446 |
July 22, 2025 | 33.38 | 33.47 | 33.47 | 33.67 | 33.31 | 21,415 |
July 21, 2025 | 33.73 | 33.58 | 33.58 | 33.79 | 33.48 | 31,129 |
July 18, 2025 | 34.26 | 33.89 | 33.89 | 34.47 | 33.79 | 63,987 |
July 17, 2025 | 33.8 | 33.93 | 33.93 | 33.96 | 33.71 | 15,022 |
July 16, 2025 | 34.08 | 33.89 | 33.89 | 34.29 | 33.77 | 36,401 |
July 15, 2025 | 34.58 | 34.33 | 34.33 | 34.6 | 34.2 | 46,757 |
July 14, 2025 | 34.81 | 34.54 | 34.54 | 35.09 | 34.49 | 71,415 |
July 11, 2025 | 34.74 | 35.06 | 35.06 | 35.1 | 34.54 | 138,101 |
July 10, 2025 | 34.49 | 34.77 | 34.77 | 34.89 | 34.34 | 40,525 |
July 09, 2025 | 34.72 | 34.63 | 34.63 | 34.89 | 34.53 | 117,305 |
July 08, 2025 | 33.8 | 34.45 | 34.45 | 34.6 | 33.69 | 43,616 |
July 07, 2025 | 33.91 | 33.85 | 33.85 | 34.13 | 33.8 | 245,667 |
July 04, 2025 | 34.01 | 33.92 | 33.92 | 34.07 | 33.82 | 12,094 |
July 03, 2025 | 33.92 | 34.24 | 34.24 | 34.24 | 33.92 | 7,187 |
July 02, 2025 | 33.68 | 33.72 | 33.72 | 33.91 | 33.47 | 113,714 |
July 01, 2025 | 33.32 | 33.42 | 33.42 | 33.42 | 33.04 | 23,835 |
June 30, 2025 | 33.52 | 33.41 | 33.41 | 33.6 | 33.23 | 52,328 |
June 27, 2025 | 33.74 | 33.37 | 33.37 | 33.87 | 33.37 | 488,240 |
June 26, 2025 | 33.22 | 33.57 | 33.57 | 33.59 | 33.13 | 23,438 |
June 25, 2025 | 33.47 | 33.26 | 33.26 | 33.48 | 33.15 | 64,629 |
June 24, 2025 | 33.56 | 33.54 | 33.54 | 33.7 | 33.29 | 122,826 |
June 23, 2025 | 34.53 | 34.54 | 34.54 | 35.39 | 34.53 | 84,146 |
June 20, 2025 | 34.35 | 34.58 | 34.58 | 34.64 | 34.33 | 33,184 |
June 19, 2025 | 34.42 | 34.72 | 34.72 | 34.79 | 34.42 | 84,000 |
June 18, 2025 | 34.69 | 34.39 | 34.39 | 34.84 | 34.39 | 140,839 |
June 17, 2025 | 34.11 | 34.59 | 34.59 | 34.71 | 34.09 | 420,304 |
June 16, 2025 | 34.73 | 34.04 | 34.04 | 34.79 | 34.04 | 91,760 |
June 13, 2025 | 34.5 | 34.17 | 34.17 | 34.94 | 33.93 | 141,386 |