43.97
+0.7591(+1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43.39 | 43.32 | 43.32 | 43.67 | 43.21 | 1,419 |
| September 04, 2025 | 43.8 | 43.21 | 43.21 | 43.83 | 43.18 | 4,010 |
| September 03, 2025 | 43.36 | 43.01 | 43.01 | 43.58 | 42.93 | 5,040 |
| September 02, 2025 | 43.78 | 43.4 | 43.4 | 43.88 | 43.3 | 38,889 |
| August 29, 2025 | 43.72 | 43.76 | 43.76 | 43.84 | 43.68 | 2,028 |
| August 28, 2025 | 44.2 | 44.02 | 44.02 | 44.23 | 43.91 | 400 |
| August 27, 2025 | 44.49 | 44.41 | 44.41 | 44.5 | 44.21 | 2,180 |
| August 26, 2025 | 44.59 | 44.38 | 44.38 | 44.79 | 44.29 | 5,480 |
| August 22, 2025 | 45.01 | 44.6 | 44.74 | 45.03 | 44.6 | 325 |
| August 21, 2025 | 44.8 | 44.63 | 44.63 | 45.01 | 44.6 | 3,939 |
| August 20, 2025 | 44.92 | 45.05 | 45.05 | 45.44 | 44.77 | 18,120 |
| August 19, 2025 | 44.02 | 44.18 | 44.18 | 44.47 | 44 | 7,813 |
| August 18, 2025 | 44.22 | 44.05 | 44.05 | 44.67 | 44.05 | 5,257 |
| August 15, 2025 | 44.63 | 44.82 | 44.82 | 44.83 | 44.43 | 876 |
| August 14, 2025 | 45.15 | 44.99 | 44.99 | 45.19 | 44.9 | 10,704 |
| August 13, 2025 | 44.62 | 44.87 | 44.87 | 44.93 | 44.55 | 541 |
| August 12, 2025 | 44.65 | 44.28 | 44.28 | 44.79 | 44.16 | 1,952 |
| August 11, 2025 | 44.91 | 44.85 | 44.85 | 45.13 | 44.64 | 947 |
| August 08, 2025 | 45.65 | 45.33 | 44.93 | 45.77 | 45.28 | 1,363 |
| August 07, 2025 | 45.16 | 45.57 | 45.16 | 45.58 | 45.01 | 1,931 |
| August 06, 2025 | 44.72 | 45.01 | 44.61 | 45.34 | 44.56 | 1,581 |
| August 05, 2025 | 45.08 | 44.89 | 44.49 | 45.31 | 44.8 | 5,125 |
| August 04, 2025 | 45.24 | 45.05 | 44.65 | 45.25 | 44.5 | 22,206 |
| August 01, 2025 | 45.15 | 44.61 | 44.21 | 45.37 | 44.45 | 1,797 |
| July 31, 2025 | 43.13 | 44.5 | 44.11 | 44.85 | 43.13 | 693 |
| July 30, 2025 | 44.35 | 44.5 | 44.11 | 44.5 | 44.32 | 257 |
| July 29, 2025 | 43.58 | 44.07 | 44.07 | 44.16 | 43.42 | 1,626 |
| July 28, 2025 | 44.18 | 43.42 | 43.42 | 44.18 | 43.4 | 1,218 |
| July 25, 2025 | 43.85 | 43.82 | 43.82 | 43.94 | 43.66 | 107 |
| July 24, 2025 | 43.55 | 43.69 | 43.69 | 43.9 | 43.42 | 2,571 |
| July 23, 2025 | 44.28 | 43.64 | 43.64 | 44.28 | 43.64 | 1,387 |
| July 22, 2025 | 44.01 | 44.31 | 44.31 | 44.71 | 43.82 | 1,841 |
| July 21, 2025 | 43.51 | 43.84 | 43.84 | 43.92 | 43.36 | 800 |
| July 18, 2025 | 42.97 | 43.29 | 43.29 | 43.3 | 42.9 | 44 |
| July 17, 2025 | 42.74 | 42.98 | 42.98 | 43.12 | 42.74 | 2,039 |
| July 16, 2025 | 42.96 | 42.73 | 42.73 | 42.97 | 42.7 | 846 |
| July 15, 2025 | 43.29 | 43.11 | 43.11 | 43.29 | 42.88 | 399 |
| July 14, 2025 | 43.51 | 43.7 | 43.7 | 43.72 | 43.19 | 632 |
| July 11, 2025 | 43.34 | 43.48 | 43.48 | 43.51 | 43.1 | 1,301 |
| July 10, 2025 | 43.09 | 43.56 | 43.56 | 43.56 | 42.89 | 270 |
| July 09, 2025 | 43.05 | 42.92 | 42.92 | 43.09 | 42.86 | 40 |
| July 08, 2025 | 42.86 | 42.85 | 42.85 | 42.92 | 42.54 | 123 |
| July 07, 2025 | 43.14 | 43.15 | 43.15 | 43.3 | 43 | 129 |
| July 03, 2025 | 43 | 43.07 | 43.07 | 43.33 | 42.89 | 167 |
| July 02, 2025 | 43.89 | 42.59 | 42.59 | 43.89 | 42.59 | 26,041 |
| July 01, 2025 | 43.55 | 43.94 | 43.94 | 44.01 | 43.32 | 4,759 |
| June 30, 2025 | 42.74 | 43.07 | 43.07 | 43.21 | 42.69 | 1,122 |
| June 27, 2025 | 42.48 | 42.91 | 42.91 | 42.97 | 42.48 | 1,890 |
| June 26, 2025 | 42.18 | 42.27 | 42.27 | 42.7 | 42.11 | 205 |
| June 25, 2025 | 42.8 | 42.66 | 42.66 | 42.94 | 42.4 | 1,348 |
| June 24, 2025 | 43.02 | 43.12 | 43.12 | 43.2 | 42.9 | 110 |
| June 23, 2025 | 42.79 | 43.19 | 43.19 | 43.26 | 42.79 | 1,021 |
| June 20, 2025 | 42.5 | 42.73 | 42.73 | 42.79 | 42.5 | 255 |
| June 18, 2025 | 42.35 | 42.32 | 42.32 | 42.43 | 42.18 | 1,224 |
| June 17, 2025 | 42.7 | 42.37 | 42.37 | 42.71 | 42.36 | 832 |
| June 16, 2025 | 43.25 | 42.67 | 42.67 | 43.33 | 42.67 | 12,554 |
| June 13, 2025 | 43.57 | 43.31 | 43.31 | 43.64 | 43.28 | 224 |
| June 12, 2025 | 42.97 | 43.3 | 43.3 | 43.45 | 42.97 | 2,619 |
| June 11, 2025 | 42.85 | 42.74 | 42.74 | 42.96 | 42.62 | 2,940 |
| June 10, 2025 | 42.3 | 42.72 | 42.72 | 42.75 | 42.2 | 3,348 |
