37.39
+0.12(+0.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.63 | 37.39 | 37.39 | 37.65 | 36.85 | 208,600 |
September 04, 2025 | 37.33 | 37.27 | 37.27 | 37.68 | 37.2 | 179,800 |
September 03, 2025 | 37.65 | 37.33 | 37.33 | 37.79 | 37.11 | 215,600 |
September 02, 2025 | 37.79 | 37.52 | 37.52 | 37.82 | 37.05 | 305,700 |
August 29, 2025 | 38.44 | 37.94 | 37.94 | 38.49 | 37.8 | 346,431 |
August 28, 2025 | 38.25 | 38.29 | 38.29 | 38.29 | 38.05 | 206,381 |
August 27, 2025 | 37.93 | 38.03 | 38.03 | 38.14 | 37.93 | 156,573 |
August 26, 2025 | 37.7 | 37.92 | 37.92 | 38 | 37.68 | 230,000 |
August 25, 2025 | 37.85 | 37.73 | 37.73 | 37.98 | 37.6 | 151,200 |
August 22, 2025 | 37.7 | 37.78 | 37.78 | 38 | 37.69 | 208,003 |
August 21, 2025 | 37.87 | 37.71 | 37.71 | 37.94 | 37.53 | 210,362 |
August 20, 2025 | 38.03 | 37.87 | 37.87 | 38.11 | 37.5 | 243,576 |
August 19, 2025 | 38.13 | 38.12 | 38.12 | 38.21 | 38.01 | 200,300 |
August 18, 2025 | 38.56 | 38.15 | 38.15 | 38.6 | 38.01 | 253,200 |
August 15, 2025 | 38.94 | 38.74 | 38.74 | 38.96 | 38.64 | 207,400 |
August 14, 2025 | 39.04 | 38.82 | 38.82 | 39.06 | 38.73 | 206,000 |
August 13, 2025 | 38.72 | 39.06 | 39.06 | 39.07 | 38.6 | 219,620 |
August 12, 2025 | 38.67 | 38.7 | 38.7 | 38.76 | 38.4 | 309,600 |
August 11, 2025 | 38.57 | 38.54 | 38.54 | 38.75 | 38.4 | 169,400 |
August 08, 2025 | 38.76 | 38.52 | 38.52 | 38.86 | 38.4 | 200,102 |
August 07, 2025 | 38.59 | 38.72 | 38.72 | 38.89 | 38.51 | 232,447 |
August 06, 2025 | 38.82 | 38.71 | 38.71 | 38.88 | 38.56 | 227,900 |
August 05, 2025 | 38.9 | 38.64 | 38.64 | 38.98 | 38.41 | 333,917 |
August 04, 2025 | 38.35 | 38.72 | 38.72 | 38.75 | 38.35 | 260,100 |
August 01, 2025 | 38.31 | 38.19 | 38.19 | 38.31 | 37.9 | 226,172 |
July 31, 2025 | 38.35 | 38.28 | 38.28 | 38.54 | 38.13 | 349,600 |
July 30, 2025 | 37.94 | 38.16 | 38.16 | 38.34 | 37.9 | 290,923 |
July 29, 2025 | 37.68 | 37.83 | 37.83 | 37.89 | 37.61 | 170,741 |
July 28, 2025 | 37.9 | 37.5 | 37.5 | 37.9 | 37.48 | 198,970 |
July 25, 2025 | 37.8 | 37.9 | 37.9 | 37.9 | 37.66 | 209,285 |
July 24, 2025 | 37.32 | 37.6 | 37.6 | 37.74 | 37.31 | 259,519 |
July 23, 2025 | 37.46 | 37.26 | 37.26 | 37.76 | 37.1 | 274,249 |
July 22, 2025 | 37.37 | 37.08 | 37.08 | 37.41 | 37 | 234,150 |
July 21, 2025 | 36.99 | 37.27 | 37.27 | 37.47 | 36.96 | 395,228 |
July 18, 2025 | 36.38 | 36.9 | 36.9 | 36.98 | 36.38 | 569,400 |
July 17, 2025 | 36.35 | 36.45 | 36.25 | 36.57 | 36.3 | 163,003 |
July 16, 2025 | 36.34 | 36.36 | 36.16 | 36.4 | 36.05 | 156,963 |
July 15, 2025 | 36.49 | 36.26 | 36.06 | 36.5 | 36.11 | 199,300 |
July 14, 2025 | 36.25 | 36.48 | 36.28 | 36.48 | 36.24 | 258,611 |
July 11, 2025 | 35.91 | 36.18 | 35.98 | 36.24 | 35.91 | 192,100 |
July 10, 2025 | 35.83 | 36.04 | 35.84 | 36.15 | 35.8 | 171,037 |
July 09, 2025 | 35.97 | 35.81 | 35.61 | 36.05 | 35.76 | 203,900 |
July 08, 2025 | 36 | 35.98 | 35.98 | 36.05 | 35.61 | 243,949 |
July 07, 2025 | 35.9 | 35.94 | 35.94 | 36.05 | 35.86 | 288,200 |
July 03, 2025 | 35.81 | 35.96 | 35.96 | 36 | 35.71 | 145,234 |
July 02, 2025 | 36.19 | 35.82 | 35.82 | 36.19 | 35.67 | 231,642 |
July 01, 2025 | 36.15 | 36.22 | 36.22 | 36.25 | 36 | 185,429 |
June 30, 2025 | 35.9 | 36.18 | 36.18 | 36.19 | 35.79 | 322,502 |
June 27, 2025 | 35.72 | 35.79 | 35.79 | 35.99 | 35.62 | 205,000 |
June 26, 2025 | 35.61 | 35.53 | 35.53 | 35.63 | 35.28 | 172,227 |
June 25, 2025 | 35.75 | 35.46 | 35.46 | 35.78 | 35.46 | 184,344 |
June 24, 2025 | 35.5 | 35.85 | 35.85 | 35.88 | 35.45 | 265,436 |
June 23, 2025 | 34.96 | 35.4 | 35.4 | 35.44 | 34.94 | 350,400 |
June 20, 2025 | 34.82 | 34.78 | 34.78 | 34.95 | 34.78 | 159,841 |
June 18, 2025 | 34.78 | 34.66 | 34.66 | 34.89 | 34.61 | 217,940 |
June 17, 2025 | 34.88 | 34.83 | 34.83 | 34.9 | 34.56 | 170,667 |
June 16, 2025 | 35.15 | 34.92 | 34.73 | 35.32 | 34.76 | 226,802 |
June 13, 2025 | 35.13 | 35.01 | 34.82 | 35.13 | 34.85 | 168,054 |
June 12, 2025 | 34.78 | 35.1 | 34.91 | 35.14 | 34.74 | 173,828 |
June 11, 2025 | 34.81 | 34.68 | 34.49 | 34.87 | 34.61 | 187,152 |