34.06
-1.37(-3.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 36.72 | 35.43 | 35.43 | 38.19 | 35.39 | 6.74M |
| July 30, 2025 | 35.8 | 36.07 | 36.07 | 38.18 | 35.23 | 4.58M |
| July 29, 2025 | 38.13 | 35.45 | 35.45 | 39.32 | 35.44 | 4.73M |
| July 28, 2025 | 42.68 | 37.88 | 37.88 | 42.89 | 37.2 | 7.89M |
| July 25, 2025 | 38.7 | 41.85 | 41.85 | 43.75 | 38.06 | 7.37M |
| July 24, 2025 | 36.72 | 38.95 | 38.95 | 40.59 | 36.62 | 5.6M |
| July 23, 2025 | 34.91 | 36.92 | 36.92 | 37.28 | 34.71 | 3.49M |
| July 22, 2025 | 34.18 | 34.25 | 34.25 | 34.5 | 32.6 | 2.38M |
| July 21, 2025 | 37.79 | 34.1 | 34.1 | 37.79 | 34.03 | 4.22M |
| July 18, 2025 | 38 | 37.62 | 37.62 | 38.34 | 36.75 | 2.8M |
| July 17, 2025 | 37.77 | 37.68 | 37.68 | 38.49 | 36.8 | 3.14M |
| July 16, 2025 | 35.64 | 37.02 | 37.02 | 37.59 | 35.23 | 4.53M |
| July 15, 2025 | 36.4 | 35.08 | 35.08 | 36.65 | 34.24 | 3.11M |
| July 14, 2025 | 34.04 | 36 | 36 | 36.39 | 33.47 | 3.92M |
| July 11, 2025 | 34.81 | 34.22 | 34.22 | 36.07 | 34.11 | 2.14M |
| July 10, 2025 | 35.19 | 35.02 | 35.02 | 35.98 | 34.15 | 2M |
| July 09, 2025 | 33.78 | 34.63 | 34.63 | 35.33 | 32.75 | 1.89M |
| July 08, 2025 | 34.76 | 33.72 | 33.72 | 35.4 | 32.72 | 2.17M |
| July 07, 2025 | 34.04 | 34.14 | 34.14 | 34.51 | 32.11 | 2.02M |
| July 03, 2025 | 33.1 | 33.61 | 33.61 | 33.62 | 32.58 | 1.52M |
| July 02, 2025 | 32.05 | 32.95 | 32.95 | 33.1 | 31.51 | 2.19M |
| July 01, 2025 | 33.9 | 32.48 | 32.48 | 33.9 | 31.66 | 3.19M |
| June 30, 2025 | 34.75 | 34.48 | 34.48 | 35.21 | 33.63 | 2.4M |
| June 27, 2025 | 36.07 | 34.56 | 34.56 | 37.51 | 33.55 | 4.5M |
| June 26, 2025 | 36.41 | 35.66 | 35.66 | 37.14 | 35.5 | 2.36M |
| June 25, 2025 | 39.27 | 35.67 | 35.67 | 39.74 | 35.06 | 4.86M |
| June 24, 2025 | 36.85 | 39.5 | 39.5 | 39.68 | 36.55 | 5.1M |
| June 23, 2025 | 36.89 | 35.59 | 35.59 | 38.14 | 33.03 | 4.48M |
| June 20, 2025 | 39.68 | 37.31 | 37.31 | 40.1 | 36.25 | 8.55M |
| June 18, 2025 | 33.9 | 37.97 | 37.97 | 38 | 33.1 | 4.24M |
| June 17, 2025 | 35.5 | 33.49 | 33.49 | 37.4 | 33.18 | 4.31M |
| June 16, 2025 | 32 | 34.62 | 34.62 | 36.89 | 31.97 | 7.45M |
| June 13, 2025 | 31 | 30.5 | 30.5 | 31.9 | 30.23 | 2.88M |
| June 12, 2025 | 33.25 | 32.29 | 32.29 | 34.27 | 32.16 | 3.24M |
| June 11, 2025 | 31.4 | 34.25 | 34.25 | 35 | 31 | 7.54M |
| June 10, 2025 | 31.75 | 30.53 | 30.53 | 33.2 | 30.15 | 2.67M |
| June 09, 2025 | 32.08 | 31.15 | 31.15 | 32.17 | 30.56 | 2.47M |
| June 06, 2025 | 29.15 | 31.19 | 31.19 | 31.56 | 28.6 | 3.21M |
| June 05, 2025 | 29.79 | 28.43 | 28.43 | 30.2 | 28.08 | 2.11M |
| June 04, 2025 | 29.37 | 29.63 | 29.63 | 29.87 | 28.2 | 2.78M |
| June 03, 2025 | 33.03 | 29.18 | 29.18 | 34.22 | 29 | 6.04M |
| June 02, 2025 | 29.85 | 30.93 | 30.93 | 32.2 | 29.3 | 3.37M |
| May 30, 2025 | 29.24 | 30.13 | 30.13 | 31.5 | 28.88 | 3.41M |
| May 29, 2025 | 32.74 | 31.14 | 31.14 | 32.74 | 30.52 | 3.64M |
| May 28, 2025 | 34.69 | 31.94 | 31.94 | 36.2 | 30.73 | 8.28M |
| May 27, 2025 | 35.39 | 34.08 | 34.08 | 36.26 | 32.63 | 11.02M |
| May 23, 2025 | 30.11 | 35.86 | 35.86 | 37.23 | 29.04 | 19.94M |
| May 22, 2025 | 25.73 | 27.57 | 27.57 | 28.51 | 25.05 | 2.75M |
| May 21, 2025 | 25.63 | 25.7 | 25.7 | 26.86 | 25.11 | 1.48M |
| May 20, 2025 | 27.22 | 25.92 | 25.92 | 27.47 | 25.15 | 1.79M |
| May 19, 2025 | 25.93 | 26.84 | 26.84 | 27.22 | 25.6 | 1.33M |
| May 16, 2025 | 26.79 | 27.25 | 27.25 | 28.01 | 25.96 | 2.55M |
| May 15, 2025 | 26.11 | 26.07 | 26.07 | 26.5 | 24.56 | 2.11M |
| May 14, 2025 | 28.95 | 26.48 | 26.48 | 29.26 | 26.14 | 4.04M |
| May 13, 2025 | 25.26 | 27.38 | 27.38 | 27.6 | 25.31 | 2.84M |
| May 12, 2025 | 25.1 | 25.17 | 25.17 | 25.58 | 24.37 | 1.88M |
| May 09, 2025 | 23.46 | 24.06 | 24.06 | 24.78 | 22.59 | 1.73M |
| May 08, 2025 | 24.3 | 23.47 | 23.47 | 24.53 | 23 | 1.2M |
| May 07, 2025 | 24.43 | 23.52 | 23.52 | 24.8 | 22.89 | 1.75M |
| May 06, 2025 | 22.7 | 25.12 | 25.12 | 25.19 | 22.45 | 2.47M |