37.60
+0.445(+1.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.66 | 37.15 | 38.17 | 38.17 | 37.02 | 147 |
September 04, 2025 | 36.87 | 36.59 | 36.59 | 37 | 36.33 | 2,578 |
September 03, 2025 | 38.74 | 37.39 | 37.39 | 38.74 | 37 | 2,581 |
September 02, 2025 | 38.33 | 38.28 | 38.28 | 38.77 | 37.71 | 1,597 |
August 29, 2025 | 39.5 | 39.45 | 39.45 | 39.53 | 39.04 | 57 |
August 28, 2025 | 39.94 | 39.11 | 39.11 | 40.09 | 38.9 | 722 |
August 27, 2025 | 39.27 | 39.72 | 39.72 | 39.72 | 39.03 | 170 |
August 26, 2025 | 40.2 | 39.82 | 39.82 | 40.2 | 39.62 | 309 |
August 22, 2025 | 39.64 | 40.66 | 40.66 | 40.77 | 39.58 | 444 |
August 21, 2025 | 38.13 | 38.62 | 38.62 | 38.74 | 38.07 | 377 |
August 20, 2025 | 38.69 | 38.19 | 38.19 | 38.91 | 38.06 | 348 |
August 19, 2025 | 38.35 | 38.69 | 38.69 | 38.8 | 37.96 | 243 |
August 18, 2025 | 37.4 | 38.05 | 38.05 | 38.09 | 37.08 | 575 |
August 15, 2025 | 37.45 | 37.56 | 37.56 | 37.78 | 37.32 | 511 |
August 14, 2025 | 36.87 | 36.77 | 36.77 | 37.14 | 36.49 | 438 |
August 13, 2025 | 35.41 | 36.91 | 36.91 | 36.93 | 35.21 | 1,014 |
August 12, 2025 | 35.18 | 35.52 | 35.52 | 35.84 | 35.02 | 183 |
August 11, 2025 | 36 | 35.79 | 35.79 | 36.08 | 34.99 | 890 |
August 08, 2025 | 36.32 | 35.94 | 35.94 | 36.82 | 35.92 | 465 |
August 07, 2025 | 37.29 | 36.12 | 36.12 | 37.37 | 36.08 | 1,025 |
August 06, 2025 | 37.93 | 37 | 37 | 38.1 | 36.94 | 129 |
August 05, 2025 | 38.06 | 37.82 | 37.82 | 38.07 | 37.16 | 469 |
August 04, 2025 | 38.5 | 38.14 | 38.14 | 38.67 | 37.7 | 1,300 |
August 01, 2025 | 38.36 | 38.1 | 38.1 | 38.77 | 37.77 | 858 |
July 31, 2025 | 42.39 | 38.33 | 38.33 | 42.73 | 37.6 | 3,390 |
July 30, 2025 | 41.86 | 41.68 | 41.68 | 42.03 | 41 | 1,635 |
July 29, 2025 | 42.61 | 42.48 | 42.48 | 42.61 | 42.02 | 1,252 |
July 28, 2025 | 43.04 | 42.68 | 42.68 | 43.04 | 42.57 | 121 |
July 25, 2025 | 42.35 | 42.89 | 42.89 | 42.89 | 41.98 | 235 |
July 24, 2025 | 43.08 | 43.18 | 43.18 | 43.56 | 42.59 | 4,476 |
July 23, 2025 | 43.75 | 43.52 | 43.52 | 43.78 | 43.35 | 1,451 |
July 22, 2025 | 41.95 | 43.11 | 43.11 | 43.11 | 41.95 | 431 |
July 21, 2025 | 42.38 | 42.41 | 42.41 | 42.68 | 42.22 | 1,286 |
July 18, 2025 | 42.1 | 42.31 | 42.31 | 42.38 | 42.05 | 24 |
July 17, 2025 | 42.04 | 42.63 | 42.63 | 42.78 | 42.04 | 32 |
July 16, 2025 | 41.75 | 41.77 | 41.77 | 42 | 41.34 | 533 |
July 15, 2025 | 42.48 | 42.42 | 42.42 | 42.48 | 41.64 | 354 |
July 14, 2025 | 42.44 | 42.52 | 42.52 | 42.55 | 42.2 | 564 |
July 11, 2025 | 42.15 | 41.98 | 41.98 | 42.27 | 41.81 | 153 |
July 10, 2025 | 43.27 | 42.77 | 42.77 | 43.7 | 42.77 | 183 |
July 09, 2025 | 43.47 | 43.89 | 43.89 | 43.89 | 43.47 | 347 |
July 08, 2025 | 43.43 | 43.73 | 43.93 | 44.04 | 43.16 | 17 |
July 07, 2025 | 44.2 | 43.34 | 43.34 | 44.2 | 43.34 | 80 |
July 03, 2025 | 44.55 | 44.03 | 44.03 | 44.59 | 43.97 | 1,475 |
July 02, 2025 | 43.01 | 44 | 44 | 44 | 42.9 | 112 |
July 01, 2025 | 42.23 | 43.15 | 43.15 | 43.15 | 41.43 | 187 |
June 30, 2025 | 42.12 | 41.73 | 41.73 | 42.31 | 41.49 | 165 |
June 27, 2025 | 43.13 | 42.9 | 42.32 | 43.28 | 42.77 | 3,146 |
June 26, 2025 | 42.89 | 43.29 | 42.71 | 43.51 | 42.38 | 1,227 |
June 25, 2025 | 42.45 | 41.92 | 41.35 | 42.74 | 41.8 | 1,163 |
June 24, 2025 | 43.14 | 43.12 | 42.54 | 43.25 | 43 | 915 |
June 23, 2025 | 42.52 | 42.4 | 41.83 | 42.63 | 41.99 | 641 |
June 20, 2025 | 41.33 | 41.62 | 41.62 | 41.88 | 40.96 | 1,434 |
June 18, 2025 | 41.65 | 42.08 | 42.08 | 42.4 | 41.28 | 310 |
June 17, 2025 | 42.36 | 42.14 | 42.14 | 42.84 | 41.98 | 207 |
June 16, 2025 | 41.9 | 42.48 | 42.48 | 42.48 | 41.79 | 142 |
June 13, 2025 | 42.6 | 42.06 | 42.06 | 43.18 | 42.06 | 134 |
June 12, 2025 | 43.17 | 43.52 | 43.52 | 43.67 | 42.7 | 188 |
June 11, 2025 | 44.1 | 43.94 | 43.94 | 44.48 | 43.8 | 806 |
June 10, 2025 | 44.72 | 44.42 | 44.42 | 44.82 | 44.03 | 3,037 |