40.21
+0.68(+1.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.53 | 39.53 | 39.53 | 40.1 | 39.41 | 3,080 |
September 04, 2025 | 41.6 | 39.3 | 39.3 | 41.6 | 38.62 | 8,727 |
September 03, 2025 | 42.35 | 41.63 | 41.63 | 42.35 | 41.63 | 271 |
September 02, 2025 | 41.96 | 42.03 | 41.97 | 42.33 | 41.67 | 1,533 |
August 29, 2025 | 42.23 | 42.32 | 42.32 | 42.32 | 42.08 | 303 |
August 28, 2025 | 42.17 | 42.21 | 42.21 | 42.5 | 42.1 | 158 |
August 27, 2025 | 42.4 | 42.52 | 42.52 | 42.54 | 42.38 | 20,930 |
August 26, 2025 | 42.54 | 42.29 | 42.29 | 42.65 | 42.12 | 799 |
August 22, 2025 | 42.6 | 42.57 | 42.57 | 42.85 | 42.26 | 277 |
August 21, 2025 | 42.54 | 42.35 | 42.35 | 42.61 | 42.35 | 64,471 |
August 20, 2025 | 42.59 | 42.59 | 42.59 | 42.79 | 42.42 | 2,098 |
August 19, 2025 | 41.95 | 41.93 | 41.93 | 42.03 | 41.73 | 19 |
August 18, 2025 | 41.9 | 41.72 | 41.72 | 42 | 41.7 | 383 |
August 15, 2025 | 42.31 | 42.22 | 42.22 | 42.82 | 42.11 | 575 |
August 14, 2025 | 42.55 | 42.57 | 42.57 | 42.81 | 42.5 | 501 |
August 13, 2025 | 42.64 | 42.6 | 42.6 | 42.65 | 42.35 | 132 |
August 12, 2025 | 42.08 | 41.9 | 41.9 | 42.36 | 41.71 | 98 |
August 11, 2025 | 42.34 | 42.29 | 42.29 | 42.46 | 42.2 | 360 |
August 08, 2025 | 42.56 | 42.35 | 42.35 | 42.61 | 42.15 | 706 |
August 07, 2025 | 41.49 | 41.73 | 41.73 | 42.17 | 41.49 | 2,480 |
August 06, 2025 | 42.4 | 42.37 | 42.37 | 43.59 | 41.81 | 1,574 |
August 05, 2025 | 43.33 | 42.99 | 42.99 | 43.38 | 42.86 | 854 |
August 04, 2025 | 42.8 | 43.28 | 43.28 | 43.37 | 42.7 | 1,511 |
August 01, 2025 | 42.31 | 42.23 | 42.23 | 42.85 | 42.15 | 566 |
July 31, 2025 | 41.67 | 42.4 | 42.4 | 42.49 | 41.67 | 528 |
July 30, 2025 | 42.3 | 42.74 | 42.46 | 42.74 | 42.13 | 658 |
July 29, 2025 | 41.09 | 41.9 | 41.63 | 41.95 | 41.09 | 277 |
July 28, 2025 | 43.78 | 41.56 | 41.29 | 43.78 | 41.3 | 2,285 |
July 25, 2025 | 42 | 42 | 41.72 | 42.06 | 41.81 | 314 |
July 24, 2025 | 41.87 | 41.78 | 41.51 | 41.98 | 41.6 | 545 |
July 23, 2025 | 42.28 | 41.65 | 41.37 | 42.28 | 41.65 | 863 |
July 22, 2025 | 41.89 | 42 | 41.72 | 42.05 | 41.67 | 2,770 |
July 21, 2025 | 40.9 | 41.36 | 41.09 | 41.78 | 40.78 | 1,626 |
July 18, 2025 | 40.51 | 40.74 | 40.47 | 40.97 | 40.26 | 1,044 |
July 17, 2025 | 40.23 | 40.31 | 40.05 | 40.34 | 39.9 | 442 |
July 16, 2025 | 39.62 | 40.13 | 39.86 | 40.21 | 39.62 | 1,215 |
July 15, 2025 | 39.99 | 40 | 39.74 | 40 | 39.78 | 123 |
July 14, 2025 | 39.79 | 40.12 | 39.86 | 40.24 | 39.58 | 405 |
July 11, 2025 | 39.33 | 39.33 | 39.07 | 39.46 | 39.13 | 116 |
July 10, 2025 | 39.23 | 39.2 | 38.94 | 39.28 | 39.03 | 516 |
July 09, 2025 | 39.05 | 38.99 | 38.73 | 39.17 | 38.93 | 29 |
July 08, 2025 | 39.06 | 38.83 | 38.58 | 39.38 | 38.61 | 602 |
July 07, 2025 | 39.48 | 39.65 | 39.39 | 39.69 | 39.45 | 677 |
July 03, 2025 | 39.06 | 39.51 | 39.51 | 39.71 | 39.06 | 303 |
July 02, 2025 | 39.77 | 39.85 | 39.85 | 39.96 | 38.94 | 480 |
July 01, 2025 | 40.25 | 40.17 | 40.17 | 40.25 | 40.05 | 280 |
June 30, 2025 | 39.94 | 39.91 | 39.91 | 40.12 | 39.75 | 34 |
June 27, 2025 | 39.55 | 40.1 | 40.1 | 40.11 | 39.55 | 1,047 |
June 26, 2025 | 39.72 | 39.64 | 39.64 | 39.85 | 39.61 | 35,046 |
June 25, 2025 | 40.41 | 39.94 | 39.94 | 40.41 | 39.73 | 358 |
June 24, 2025 | 40.45 | 40.61 | 40.61 | 40.76 | 40.37 | 58 |
June 23, 2025 | 39.9 | 40.2 | 40.2 | 40.34 | 39.65 | 428 |
June 20, 2025 | 39.49 | 39.56 | 39.56 | 39.74 | 39.38 | 443 |
June 18, 2025 | 39.23 | 39.48 | 39.48 | 39.5 | 39.12 | 382 |
June 17, 2025 | 39.12 | 39.22 | 39.22 | 39.45 | 38.99 | 591 |
June 16, 2025 | 39.6 | 39.37 | 39.37 | 39.99 | 39.37 | 166 |
June 13, 2025 | 39.91 | 39.85 | 39.85 | 40.01 | 39.59 | 1,008 |
June 12, 2025 | 39.5 | 39.61 | 39.61 | 39.63 | 39.33 | 12 |
June 11, 2025 | 39.63 | 39.63 | 39.63 | 39.85 | 39.5 | 20 |
June 10, 2025 | 39.58 | 39.43 | 39.43 | 39.58 | 39.3 | 386 |