34.05
+0.38(+1.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 33.84 | 34.05 | 34.06 | 34.44 | 33.18 | 642,802 |
September 04, 2025 | 33.42 | 33.67 | 33.67 | 34.57 | 33.36 | 1.13M |
September 03, 2025 | 34.5 | 33.55 | 33.55 | 34.83 | 33.34 | 882,300 |
September 02, 2025 | 35.77 | 34.6 | 34.6 | 36.61 | 34.31 | 549,308 |
August 29, 2025 | 35.97 | 36.36 | 36.36 | 36.81 | 35.84 | 299,370 |
August 28, 2025 | 36.07 | 35.89 | 35.89 | 36.08 | 35.36 | 379,500 |
August 27, 2025 | 36.68 | 35.89 | 35.89 | 36.87 | 35.18 | 701,800 |
August 26, 2025 | 35.79 | 36.45 | 36.45 | 36.83 | 35.53 | 828,946 |
August 25, 2025 | 36.94 | 35.79 | 35.79 | 37.17 | 35.66 | 369,254 |
August 22, 2025 | 35.58 | 37.03 | 37.03 | 37.36 | 35.55 | 758,600 |
August 21, 2025 | 35.01 | 35.44 | 35.44 | 35.79 | 34.55 | 670,600 |
August 20, 2025 | 36.24 | 35.36 | 35.36 | 36.47 | 35.25 | 270,000 |
August 19, 2025 | 36.31 | 36.17 | 36.17 | 36.7 | 35.67 | 245,127 |
August 18, 2025 | 36.29 | 36.32 | 36.32 | 37.5 | 36.2 | 600,400 |
August 15, 2025 | 35.98 | 36.28 | 36.28 | 36.54 | 35.28 | 654,735 |
August 14, 2025 | 37.39 | 35.77 | 35.77 | 37.74 | 35.6 | 442,842 |
August 13, 2025 | 36.78 | 37.93 | 37.93 | 38.08 | 36.48 | 618,175 |
August 12, 2025 | 35.65 | 36.54 | 36.54 | 36.95 | 35.54 | 468,612 |
August 11, 2025 | 36.31 | 35.43 | 35.43 | 37.16 | 35.24 | 523,900 |
August 08, 2025 | 35.88 | 36.24 | 36.24 | 36.52 | 35.28 | 450,000 |
August 07, 2025 | 36.64 | 36.15 | 36.15 | 36.81 | 35.7 | 556,200 |
August 06, 2025 | 36.65 | 36.29 | 36.29 | 36.79 | 35.23 | 569,600 |
August 05, 2025 | 37.64 | 36.82 | 36.82 | 37.64 | 36.39 | 488,919 |
August 04, 2025 | 35.8 | 37.58 | 37.58 | 37.91 | 35.02 | 692,503 |
August 01, 2025 | 34.38 | 35.63 | 35.63 | 36.05 | 33.09 | 962,800 |
July 31, 2025 | 36.98 | 34.94 | 34.94 | 38.27 | 34.92 | 1.88M |
July 30, 2025 | 40.27 | 40.66 | 40.66 | 41.71 | 40.11 | 620,242 |
July 29, 2025 | 41.76 | 39.86 | 39.86 | 41.76 | 39.84 | 521,156 |
July 28, 2025 | 40.23 | 41.45 | 41.45 | 41.49 | 40.12 | 500,400 |
July 25, 2025 | 40.03 | 40.12 | 40.12 | 40.54 | 39.67 | 345,100 |
July 24, 2025 | 40.12 | 39.72 | 39.72 | 40.31 | 39.06 | 411,700 |
July 23, 2025 | 38.34 | 40.35 | 40.35 | 41 | 38.18 | 791,834 |
July 22, 2025 | 35.57 | 37.98 | 37.98 | 38.21 | 35.57 | 556,735 |
July 21, 2025 | 35.51 | 35.46 | 35.46 | 36.06 | 34.87 | 610,500 |
July 18, 2025 | 36.89 | 35.34 | 35.34 | 37.09 | 35.18 | 545,100 |
July 17, 2025 | 37.29 | 36.26 | 36.26 | 37.76 | 36.06 | 616,354 |
July 16, 2025 | 37.04 | 37.12 | 37.12 | 37.49 | 35.96 | 964,300 |
July 15, 2025 | 39.95 | 37.1 | 37.1 | 39.95 | 36.94 | 645,746 |
July 14, 2025 | 39.8 | 39.82 | 39.82 | 40.46 | 39.58 | 495,931 |
July 11, 2025 | 40.88 | 39.93 | 39.93 | 40.88 | 39.74 | 309,800 |
July 10, 2025 | 41.38 | 41.23 | 41.23 | 42.61 | 40.12 | 595,300 |
July 09, 2025 | 40.28 | 41.5 | 41.5 | 41.57 | 39.7 | 413,446 |
July 08, 2025 | 39.72 | 40.17 | 40.17 | 41.11 | 39.6 | 688,014 |
July 07, 2025 | 41.31 | 39.41 | 39.41 | 41.5 | 39.39 | 486,141 |
July 03, 2025 | 41.44 | 41.74 | 41.74 | 41.81 | 40.9 | 161,609 |
July 02, 2025 | 41.71 | 41.46 | 41.46 | 42.43 | 41.08 | 405,400 |
July 01, 2025 | 41.9 | 41.6 | 41.6 | 43.51 | 41.45 | 450,000 |
June 30, 2025 | 41.94 | 42.55 | 42.55 | 43.57 | 41.54 | 685,239 |
June 27, 2025 | 41.65 | 41.73 | 41.73 | 41.77 | 40.53 | 1.13M |
June 26, 2025 | 41.76 | 41.66 | 41.66 | 42.14 | 40.74 | 467,308 |
June 25, 2025 | 43.46 | 41.88 | 41.88 | 43.46 | 41.82 | 356,900 |
June 24, 2025 | 42.1 | 43.34 | 43.34 | 43.51 | 41.17 | 419,132 |
June 23, 2025 | 41.68 | 41.8 | 41.79 | 42.17 | 40.07 | 347,799 |
June 20, 2025 | 42.03 | 42.02 | 42.02 | 42.75 | 41.65 | 610,200 |
June 18, 2025 | 41.44 | 41.78 | 41.78 | 42.49 | 40.41 | 404,536 |
June 17, 2025 | 41.22 | 41.5 | 41.5 | 41.84 | 40.97 | 447,443 |
June 16, 2025 | 43.03 | 41.59 | 41.59 | 43.13 | 40.78 | 406,900 |
June 13, 2025 | 41.48 | 42.67 | 42.67 | 42.81 | 41.4 | 445,700 |
June 12, 2025 | 43.77 | 42.48 | 42.48 | 44.27 | 42.44 | 289,421 |
June 11, 2025 | 45.83 | 44.18 | 44.18 | 45.97 | 43.79 | 311,026 |