35.45
+1.63(+4.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.78 | 33.82 | 33.82 | 34.69 | 32.75 | 93,644 |
September 04, 2025 | 35.43 | 34.63 | 34.63 | 35.43 | 34.34 | 91,800 |
September 03, 2025 | 35.72 | 35.56 | 35.56 | 36.71 | 34.9 | 128,300 |
September 02, 2025 | 35.69 | 34.79 | 34.79 | 36.35 | 34.53 | 118,050 |
August 29, 2025 | 37.93 | 36.45 | 36.45 | 38.28 | 36.2 | 123,013 |
August 28, 2025 | 37.26 | 37.73 | 37.73 | 38.49 | 37.07 | 109,800 |
August 27, 2025 | 37.37 | 37.05 | 37.05 | 37.89 | 37 | 67,834 |
August 26, 2025 | 36 | 37.01 | 37.01 | 37.71 | 36 | 136,943 |
August 25, 2025 | 37.33 | 36.32 | 36.32 | 37.78 | 35.8 | 175,306 |
August 22, 2025 | 36.5 | 36.98 | 36.98 | 37.46 | 35.01 | 146,277 |
August 21, 2025 | 35.12 | 36.55 | 36.55 | 38.07 | 35.12 | 210,237 |
August 20, 2025 | 35.86 | 35.25 | 35.25 | 36.45 | 35.07 | 136,606 |
August 19, 2025 | 39.35 | 35.89 | 35.89 | 39.49 | 35.24 | 366,485 |
August 18, 2025 | 38.93 | 40.14 | 40.14 | 41 | 38.01 | 533,716 |
August 15, 2025 | 36.01 | 37.06 | 37.06 | 38.7 | 35.01 | 463,725 |
August 14, 2025 | 33.65 | 36.03 | 36.03 | 36.4 | 33.5 | 245,100 |
August 13, 2025 | 33.75 | 33.91 | 33.91 | 35.73 | 33.36 | 328,108 |
August 12, 2025 | 33.21 | 32.48 | 32.48 | 34.08 | 30.36 | 507,593 |
August 11, 2025 | 37.73 | 37.07 | 37.07 | 38.06 | 36.23 | 235,300 |
August 08, 2025 | 37.88 | 37.01 | 37.01 | 38.26 | 36.47 | 103,990 |
August 07, 2025 | 37.8 | 37.8 | 37.8 | 38.26 | 37.17 | 110,902 |
August 06, 2025 | 36.82 | 37 | 37 | 38.06 | 36.08 | 157,440 |
August 05, 2025 | 36.11 | 36.46 | 36.46 | 37.9 | 36 | 165,703 |
August 04, 2025 | 35.23 | 35.88 | 35.88 | 36 | 34.68 | 49,626 |
August 01, 2025 | 33.84 | 34.38 | 34.38 | 34.62 | 32.3 | 175,500 |
July 31, 2025 | 36.78 | 34.47 | 34.47 | 36.78 | 33.5 | 180,800 |
July 30, 2025 | 34.79 | 36.75 | 36.75 | 36.99 | 34.62 | 218,900 |
July 29, 2025 | 33.54 | 34.22 | 34.22 | 35.45 | 33.35 | 192,700 |
July 28, 2025 | 32.33 | 32.65 | 32.65 | 32.92 | 31.82 | 60,539 |
July 25, 2025 | 32.35 | 32.1 | 32.1 | 32.43 | 31.01 | 55,709 |
July 24, 2025 | 32.37 | 32.35 | 32.35 | 32.84 | 32.21 | 82,000 |
July 23, 2025 | 31.51 | 31.8 | 31.8 | 31.8 | 31.01 | 46,866 |
July 22, 2025 | 31.44 | 31.17 | 31.17 | 31.63 | 30.72 | 90,040 |
July 21, 2025 | 31.4 | 31.54 | 31.54 | 32.77 | 30.89 | 166,900 |
July 18, 2025 | 30.82 | 31.18 | 31.18 | 31.33 | 30.66 | 57,420 |
July 17, 2025 | 30.82 | 30.84 | 30.84 | 31.27 | 30.65 | 60,546 |
July 16, 2025 | 30.33 | 30.81 | 30.81 | 30.99 | 29.79 | 60,405 |
July 15, 2025 | 30.02 | 30 | 30 | 30.26 | 29.3 | 103,000 |
July 14, 2025 | 29.57 | 30.06 | 30.06 | 30.15 | 29.3 | 65,817 |
July 11, 2025 | 30.18 | 29.82 | 29.82 | 30.26 | 29.42 | 70,152 |
July 10, 2025 | 31.07 | 30.21 | 30.21 | 31.12 | 30.1 | 93,300 |
July 09, 2025 | 31.27 | 30.76 | 30.76 | 31.3 | 30.41 | 70,801 |
July 08, 2025 | 31.46 | 31.21 | 31.21 | 31.77 | 30.01 | 106,400 |
July 07, 2025 | 31.43 | 31.85 | 31.85 | 31.86 | 30.17 | 174,542 |
July 03, 2025 | 30.57 | 31.13 | 31.13 | 31.21 | 30.3 | 90,200 |
July 02, 2025 | 30.26 | 30.55 | 30.55 | 30.65 | 29.71 | 205,834 |
July 01, 2025 | 31.5 | 30.25 | 30.25 | 31.54 | 29.22 | 365,891 |
June 30, 2025 | 30.95 | 30.54 | 30.54 | 31.82 | 30.5 | 219,816 |
June 27, 2025 | 30.12 | 30.19 | 30.19 | 31 | 29.56 | 303,562 |
June 26, 2025 | 29.05 | 30.06 | 30.06 | 30.54 | 28.81 | 211,290 |
June 25, 2025 | 29.5 | 28.8 | 28.8 | 29.92 | 28 | 222,599 |
June 24, 2025 | 28.17 | 29.29 | 29.29 | 29.4 | 27.32 | 355,638 |
June 23, 2025 | 26.46 | 27.1 | 27.1 | 27.44 | 26.12 | 582,022 |
June 20, 2025 | 26.51 | 25.6 | 25.6 | 26.69 | 25.58 | 141,233 |
June 18, 2025 | 26.8 | 26.44 | 26.44 | 27.06 | 26.33 | 401,400 |
June 17, 2025 | 26.09 | 25.86 | 25.86 | 26.22 | 25.52 | 144,503 |
June 16, 2025 | 27 | 26.28 | 26.28 | 27.6 | 26.22 | 244,700 |
June 13, 2025 | 26.11 | 26.29 | 26.29 | 26.43 | 25.72 | 146,477 |
June 12, 2025 | 26.03 | 25.96 | 25.96 | 26.34 | 25.58 | 103,600 |
June 11, 2025 | 26.75 | 26.07 | 26.07 | 26.75 | 26.02 | 122,012 |