34.35
+0.365(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 34.03 | 33.98 | 33.98 | 34.4 | 33.88 | 1.45M |
| August 14, 2025 | 34.38 | 33.91 | 33.91 | 34.7 | 33.62 | 1.66M |
| August 13, 2025 | 33.82 | 35.36 | 35.36 | 35.56 | 33.5 | 2.22M |
| August 12, 2025 | 31.96 | 33.76 | 33.76 | 33.8 | 31.86 | 2.73M |
| August 11, 2025 | 32.67 | 31.86 | 31.86 | 32.94 | 31.56 | 1.97M |
| August 08, 2025 | 32.23 | 32.66 | 32.66 | 33.17 | 32.2 | 2.91M |
| August 07, 2025 | 36.39 | 32.66 | 32.66 | 36.39 | 30.51 | 7.71M |
| August 06, 2025 | 37.03 | 36.43 | 36.43 | 37.23 | 36.01 | 3.45M |
| August 05, 2025 | 37.1 | 37.02 | 37.02 | 37.36 | 36.53 | 1.72M |
| August 04, 2025 | 36.31 | 37.02 | 37.02 | 37.13 | 36.07 | 1.99M |
| August 01, 2025 | 36 | 35.93 | 35.93 | 36.24 | 35.14 | 1.79M |
| July 31, 2025 | 37.15 | 36.74 | 36.74 | 37.27 | 36.22 | 2.38M |
| July 30, 2025 | 37.92 | 37.26 | 37.26 | 38.15 | 37 | 1.09M |
| July 29, 2025 | 38.56 | 37.91 | 37.91 | 38.9 | 37.74 | 1.77M |
| July 28, 2025 | 38.49 | 38.65 | 38.65 | 39.05 | 38.4 | 1.68M |
| July 25, 2025 | 37.7 | 38.86 | 38.86 | 39.83 | 36.71 | 5.04M |
| July 24, 2025 | 39.4 | 36.8 | 36.8 | 39.52 | 36.78 | 3.4M |
| July 23, 2025 | 38.84 | 39.7 | 39.7 | 39.8 | 37.92 | 4.01M |
| July 22, 2025 | 36.05 | 37.83 | 37.83 | 38.05 | 36.05 | 3.31M |
| July 21, 2025 | 35.31 | 35.83 | 35.83 | 35.95 | 35.02 | 3.15M |
| July 18, 2025 | 35.25 | 35 | 35 | 35.46 | 34.68 | 1.75M |
| July 17, 2025 | 34.07 | 35.1 | 35.1 | 35.35 | 34.05 | 2.68M |
| July 16, 2025 | 33.2 | 33.76 | 33.76 | 34.17 | 33.05 | 3.38M |
| July 15, 2025 | 32.17 | 32.85 | 32.85 | 33.13 | 31.95 | 2.64M |
| July 14, 2025 | 31.9 | 31.89 | 31.89 | 32.11 | 31.34 | 1.52M |
| July 11, 2025 | 32.51 | 32.09 | 32.09 | 32.6 | 31.87 | 1.17M |
| July 10, 2025 | 32.23 | 32.88 | 32.88 | 33.29 | 32.17 | 1.54M |
| July 09, 2025 | 32.01 | 32.28 | 32.28 | 32.36 | 31.31 | 1.77M |
| July 08, 2025 | 32.19 | 31.93 | 31.93 | 32.51 | 31.31 | 1.92M |
| July 07, 2025 | 32.68 | 32.18 | 32.18 | 32.89 | 31.84 | 1.75M |
| July 03, 2025 | 33.21 | 32.75 | 32.75 | 33.48 | 32.63 | 1.02M |
| July 02, 2025 | 32.97 | 33.29 | 33.29 | 33.5 | 32.44 | 1.8M |
| July 01, 2025 | 31.41 | 32.93 | 32.93 | 33.6 | 31.31 | 2.64M |
| June 30, 2025 | 30.81 | 31.52 | 31.52 | 31.61 | 30.51 | 2.12M |
| June 27, 2025 | 30.42 | 30.59 | 30.59 | 30.82 | 30.17 | 2.8M |
| June 26, 2025 | 30.51 | 29.99 | 29.99 | 30.51 | 29.84 | 1.66M |
| June 25, 2025 | 30.79 | 30.31 | 30.31 | 30.89 | 29.81 | 2.09M |
| June 24, 2025 | 30.9 | 30.9 | 30.9 | 31.27 | 30.42 | 1.81M |
| June 23, 2025 | 29.37 | 30.6 | 30.6 | 30.71 | 29.27 | 2.08M |
| June 20, 2025 | 29.59 | 29.42 | 29.42 | 30.11 | 29.12 | 4.15M |
| June 18, 2025 | 29.57 | 29.29 | 29.29 | 29.91 | 29.2 | 1.27M |
| June 17, 2025 | 30.09 | 29.49 | 29.49 | 30.24 | 29.4 | 1.43M |
| June 16, 2025 | 30.47 | 30.53 | 30.53 | 30.74 | 30.01 | 2.19M |
| June 13, 2025 | 30.88 | 30 | 30 | 31.53 | 29.84 | 1.57M |
| June 12, 2025 | 31.18 | 31.45 | 31.45 | 31.7 | 31.02 | 1.33M |
| June 11, 2025 | 32.66 | 31.51 | 31.51 | 32.66 | 31.47 | 2.16M |
| June 10, 2025 | 32.57 | 32.48 | 32.48 | 33.08 | 32.11 | 2.48M |
| June 09, 2025 | 32.01 | 32.25 | 32.25 | 32.69 | 31.68 | 1.69M |
| June 06, 2025 | 31.66 | 31.57 | 31.57 | 32 | 31.3 | 1.31M |
| June 05, 2025 | 31.59 | 31.39 | 31.39 | 32.19 | 31.11 | 2.47M |
| June 04, 2025 | 31.79 | 31.77 | 31.77 | 31.94 | 31.33 | 1.32M |
| June 03, 2025 | 30.61 | 31.65 | 31.65 | 31.87 | 30.06 | 1.89M |
| June 02, 2025 | 30.43 | 30.61 | 30.61 | 30.68 | 29.93 | 2.01M |
| May 30, 2025 | 30.19 | 30.56 | 30.56 | 30.96 | 29.97 | 1.76M |
| May 29, 2025 | 29.99 | 30.52 | 30.52 | 31.52 | 29.74 | 2.99M |
| May 28, 2025 | 30.24 | 29.44 | 29.44 | 30.39 | 29.16 | 2.12M |
| May 27, 2025 | 30.01 | 30.19 | 30.19 | 30.35 | 29.19 | 2.36M |
| May 23, 2025 | 29.26 | 29.49 | 29.49 | 29.88 | 28.98 | 1.64M |
| May 22, 2025 | 29.59 | 30.13 | 30.13 | 30.3 | 29.5 | 2.9M |
| May 21, 2025 | 30.52 | 29.71 | 29.71 | 30.7 | 29.71 | 2.38M |