34.88
-0.96(-2.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.49 | 34.88 | 34.88 | 35.53 | 34.84 | 3.55M |
September 04, 2025 | 35.18 | 35.84 | 35.84 | 35.93 | 34.97 | 1.98M |
September 03, 2025 | 35.61 | 34.96 | 34.96 | 36.19 | 34.93 | 2.91M |
September 02, 2025 | 36.05 | 35.56 | 35.56 | 36.07 | 35.28 | 2.74M |
August 29, 2025 | 36.22 | 36.19 | 36.19 | 36.55 | 36.11 | 1.22M |
August 28, 2025 | 36.21 | 36.38 | 36.38 | 36.48 | 36.03 | 1.34M |
August 27, 2025 | 35.86 | 35.98 | 35.98 | 36.28 | 35.83 | 1.52M |
August 26, 2025 | 36.35 | 36.11 | 36.11 | 36.36 | 35.83 | 1.89M |
August 25, 2025 | 36.48 | 36.13 | 36.13 | 36.59 | 36.1 | 1.13M |
August 22, 2025 | 36.02 | 36.52 | 36.52 | 36.69 | 36 | 2.33M |
August 21, 2025 | 35.66 | 35.88 | 35.88 | 36.06 | 35.54 | 987,840 |
August 20, 2025 | 35.87 | 35.64 | 35.64 | 36.01 | 35.58 | 758,200 |
August 19, 2025 | 36.01 | 35.85 | 35.85 | 36.23 | 35.74 | 1.32M |
August 18, 2025 | 35.55 | 35.74 | 35.74 | 35.89 | 35.42 | 1.27M |
August 15, 2025 | 35.92 | 35.61 | 35.61 | 36.07 | 35.51 | 788,133 |
August 14, 2025 | 35.93 | 36.05 | 36.05 | 36.17 | 35.79 | 925,806 |
August 13, 2025 | 35.91 | 35.97 | 35.97 | 36.08 | 35.64 | 782,100 |
August 12, 2025 | 35.54 | 35.96 | 35.96 | 36.07 | 35.49 | 1.02M |
August 11, 2025 | 35.72 | 35.27 | 35.27 | 35.85 | 35.18 | 891,702 |
August 08, 2025 | 35.91 | 35.75 | 35.75 | 36 | 35.6 | 1.1M |
August 07, 2025 | 35.72 | 35.45 | 35.45 | 35.91 | 35.35 | 1.23M |
August 06, 2025 | 36.13 | 35.33 | 35.33 | 36.25 | 35.31 | 1.44M |
August 05, 2025 | 35.23 | 35.78 | 35.78 | 35.96 | 35.14 | 2.52M |
August 04, 2025 | 34.65 | 34.67 | 34.67 | 34.87 | 34.55 | 1.36M |
August 01, 2025 | 35.21 | 34.66 | 34.66 | 35.32 | 34.48 | 2.11M |
July 31, 2025 | 35.23 | 34.94 | 34.94 | 35.88 | 34.87 | 3.93M |
July 30, 2025 | 37.58 | 37.16 | 37.16 | 37.9 | 36.98 | 2.11M |
July 29, 2025 | 38.1 | 38.15 | 38.15 | 38.2 | 37.76 | 1.27M |
July 28, 2025 | 38 | 38.03 | 38.03 | 38.4 | 37.91 | 1.13M |
July 25, 2025 | 38.07 | 38.07 | 38.07 | 38.19 | 37.75 | 837,000 |
July 24, 2025 | 38.25 | 38.16 | 38.16 | 38.55 | 37.83 | 2.75M |
July 23, 2025 | 37.84 | 38.84 | 38.84 | 38.98 | 37.84 | 1.63M |
July 22, 2025 | 37.19 | 37.77 | 37.77 | 37.86 | 37.06 | 1.14M |
July 21, 2025 | 37.31 | 36.96 | 36.96 | 37.35 | 36.94 | 967,407 |
July 18, 2025 | 37.27 | 36.66 | 36.66 | 37.34 | 36.5 | 1.21M |
July 17, 2025 | 36.95 | 36.99 | 36.99 | 37.23 | 36.88 | 845,126 |
July 16, 2025 | 37.22 | 37.4 | 37.4 | 37.59 | 36.94 | 1.29M |
July 15, 2025 | 38.01 | 37.25 | 37.25 | 38.01 | 37.24 | 778,348 |
July 14, 2025 | 38.32 | 38.2 | 38.2 | 38.36 | 37.93 | 1.42M |
July 11, 2025 | 38.11 | 38.66 | 38.66 | 38.7 | 37.99 | 770,900 |
July 10, 2025 | 38 | 38.05 | 38.05 | 38.25 | 37.85 | 1.29M |
July 09, 2025 | 38.75 | 38.57 | 38.57 | 38.97 | 38.46 | 1.06M |
July 08, 2025 | 38.03 | 38.85 | 38.85 | 38.85 | 37.99 | 1.01M |
July 07, 2025 | 38.17 | 38.05 | 38.05 | 38.49 | 37.7 | 926,023 |
July 03, 2025 | 38.24 | 38.39 | 38.39 | 38.46 | 38.21 | 565,000 |
July 02, 2025 | 38.13 | 38.75 | 38.75 | 38.77 | 37.67 | 1.27M |
July 01, 2025 | 37.15 | 36.98 | 36.98 | 37.28 | 36.74 | 1.88M |
June 30, 2025 | 37.44 | 37.4 | 37.4 | 37.6 | 37.26 | 1.59M |
June 27, 2025 | 36.62 | 36.91 | 36.91 | 37.08 | 36.57 | 2.21M |
June 26, 2025 | 35.97 | 36.49 | 36.49 | 36.54 | 35.67 | 1.61M |
June 25, 2025 | 35.78 | 35.51 | 35.51 | 35.97 | 35.36 | 2.35M |
June 24, 2025 | 35.61 | 35.7 | 35.7 | 35.99 | 35.49 | 1.97M |
June 23, 2025 | 36.57 | 35.7 | 35.7 | 36.82 | 35.64 | 1.92M |
June 20, 2025 | 36.33 | 36.45 | 36.45 | 36.63 | 36.24 | 2.1M |
June 18, 2025 | 36.54 | 36.48 | 36.48 | 36.81 | 36.18 | 2.09M |
June 17, 2025 | 36.68 | 36.77 | 36.77 | 36.9 | 36.4 | 1.34M |
June 16, 2025 | 36.2 | 36.21 | 36.21 | 36.47 | 35.86 | 1.27M |
June 13, 2025 | 36.25 | 35.99 | 35.99 | 36.29 | 35.78 | 1.68M |
June 12, 2025 | 36.15 | 36.03 | 36.03 | 36.21 | 35.91 | 926,200 |
June 11, 2025 | 36.03 | 36.24 | 36.24 | 36.3 | 35.85 | 2.34M |