38.74
+3.06(+8.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 35.97 | 35.68 | 35.68 | 36.9 | 35.56 | 85,400 |
September 04, 2025 | 35.18 | 35.88 | 35.88 | 35.96 | 34.35 | 121,300 |
September 03, 2025 | 36 | 35.16 | 35.16 | 36.36 | 35.03 | 122,410 |
September 02, 2025 | 36.46 | 36.28 | 36.28 | 36.6 | 35.77 | 121,660 |
August 29, 2025 | 37.85 | 37.16 | 37.16 | 37.89 | 36.75 | 198,300 |
August 28, 2025 | 37.66 | 37.82 | 37.82 | 38.24 | 37.07 | 149,223 |
August 27, 2025 | 37.97 | 37.5 | 37.5 | 38.3 | 37.45 | 92,696 |
August 26, 2025 | 38.27 | 38.13 | 38.13 | 38.45 | 37.94 | 146,800 |
August 25, 2025 | 38.3 | 38.24 | 38.24 | 38.77 | 37.99 | 146,939 |
August 22, 2025 | 37.05 | 38.59 | 38.59 | 38.87 | 36.93 | 144,900 |
August 21, 2025 | 36.54 | 36.7 | 36.7 | 36.95 | 35.76 | 117,122 |
August 20, 2025 | 37.63 | 36.93 | 36.93 | 37.63 | 36.61 | 127,306 |
August 19, 2025 | 37.68 | 37.78 | 37.78 | 38.46 | 37.46 | 101,706 |
August 18, 2025 | 37.28 | 37.78 | 37.78 | 38.67 | 37.02 | 223,200 |
August 15, 2025 | 37.94 | 37.34 | 37.34 | 38.23 | 37.15 | 113,039 |
August 14, 2025 | 37.65 | 37.73 | 37.73 | 37.99 | 36.83 | 137,469 |
August 13, 2025 | 37.71 | 38.45 | 38.45 | 38.68 | 37.48 | 237,509 |
August 12, 2025 | 35.03 | 37.46 | 37.46 | 37.59 | 34.53 | 253,200 |
August 11, 2025 | 33.65 | 34.67 | 34.67 | 34.82 | 33.15 | 280,600 |
August 08, 2025 | 35.03 | 33.58 | 33.58 | 35.45 | 33.47 | 243,024 |
August 07, 2025 | 34.74 | 34.92 | 34.92 | 35.57 | 33.87 | 458,910 |
August 06, 2025 | 36.98 | 34.52 | 34.52 | 36.98 | 32.75 | 533,119 |
August 05, 2025 | 33.52 | 32.75 | 32.75 | 33.62 | 32.74 | 237,192 |
August 04, 2025 | 31.82 | 33.23 | 33.23 | 33.56 | 31.59 | 293,100 |
August 01, 2025 | 32 | 31.49 | 31.49 | 32.35 | 31.28 | 306,655 |
July 31, 2025 | 32.81 | 32.69 | 32.69 | 33.92 | 32.21 | 163,746 |
July 30, 2025 | 33.88 | 32.86 | 32.86 | 34.6 | 32.83 | 118,704 |
July 29, 2025 | 34.72 | 33.72 | 33.72 | 34.75 | 33.67 | 162,334 |
July 28, 2025 | 35.37 | 34.58 | 34.58 | 35.57 | 34.55 | 132,700 |
July 25, 2025 | 36.02 | 35.35 | 35.35 | 36.02 | 35.25 | 92,810 |
July 24, 2025 | 34.82 | 35.65 | 35.65 | 35.84 | 34.7 | 153,408 |
July 23, 2025 | 34.47 | 35.62 | 35.62 | 35.9 | 34.17 | 124,800 |
July 22, 2025 | 34.21 | 34.01 | 34.01 | 34.59 | 34 | 116,089 |
July 21, 2025 | 34.66 | 34.01 | 34.01 | 35.09 | 34 | 89,429 |
July 18, 2025 | 35.38 | 34.3 | 34.3 | 35.38 | 34.24 | 87,900 |
July 17, 2025 | 35.06 | 34.99 | 34.99 | 35.75 | 34.92 | 125,600 |
July 16, 2025 | 35.41 | 34.82 | 34.82 | 35.51 | 34.42 | 129,700 |
July 15, 2025 | 35.8 | 35.05 | 35.05 | 35.94 | 34.33 | 256,993 |
July 14, 2025 | 35.47 | 35.58 | 35.58 | 35.86 | 35.06 | 148,100 |
July 11, 2025 | 37.39 | 35.46 | 35.46 | 37.39 | 34.94 | 155,303 |
July 10, 2025 | 37.8 | 37.75 | 37.75 | 38.64 | 37.58 | 103,075 |
July 09, 2025 | 38.79 | 37.98 | 37.98 | 38.79 | 37.41 | 198,800 |
July 08, 2025 | 38.5 | 38.58 | 38.58 | 39.16 | 37.66 | 205,100 |
July 07, 2025 | 38.68 | 38.17 | 38.17 | 39.24 | 38.03 | 120,800 |
July 03, 2025 | 39.1 | 39.34 | 39.34 | 39.46 | 38.31 | 114,600 |
July 02, 2025 | 37.51 | 38.74 | 38.74 | 38.83 | 37.44 | 177,013 |
July 01, 2025 | 35.7 | 37.35 | 37.35 | 37.97 | 35.42 | 143,386 |
June 30, 2025 | 36.55 | 35.9 | 35.9 | 36.6 | 35.82 | 131,835 |
June 27, 2025 | 36.15 | 36.39 | 36.39 | 36.61 | 35.83 | 313,000 |
June 26, 2025 | 35.76 | 35.82 | 35.82 | 35.96 | 34.93 | 140,500 |
June 25, 2025 | 36.35 | 35.53 | 35.53 | 36.45 | 34.98 | 339,091 |
June 24, 2025 | 36.55 | 36.38 | 36.38 | 36.57 | 34.99 | 298,809 |
June 23, 2025 | 36.03 | 36.12 | 36.12 | 36.49 | 35.47 | 283,731 |
June 20, 2025 | 36.5 | 36.15 | 36.15 | 36.5 | 35.35 | 272,941 |
June 18, 2025 | 36.24 | 36.14 | 36.14 | 36.71 | 36.07 | 169,000 |
June 17, 2025 | 37.07 | 36.31 | 36.31 | 37.78 | 36.12 | 175,436 |
June 16, 2025 | 36.52 | 37.58 | 37.58 | 37.58 | 36.38 | 140,200 |
June 13, 2025 | 36.23 | 36.22 | 36.22 | 36.87 | 35.83 | 152,200 |
June 12, 2025 | 37.27 | 37.02 | 37.02 | 37.6 | 36.85 | 92,921 |
June 11, 2025 | 37.93 | 37.66 | 37.66 | 37.94 | 37.49 | 94,300 |