42.52
-0.2988(-0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.95 | 42.64 | 42.82 | 43.38 | 42.3 | 934 |
September 04, 2025 | 42.75 | 42.61 | 42.61 | 42.75 | 42.49 | 153 |
September 03, 2025 | 42.59 | 42.62 | 42.62 | 42.9 | 42.01 | 252 |
September 02, 2025 | 42.55 | 42.44 | 42.44 | 42.71 | 42.33 | 773 |
August 29, 2025 | 42.32 | 42.23 | 42.23 | 42.36 | 42.14 | 124 |
August 28, 2025 | 42.86 | 42.03 | 42.03 | 42.89 | 41.91 | 933 |
August 27, 2025 | 41.99 | 42.53 | 42.53 | 42.57 | 41.93 | 120 |
August 26, 2025 | 42 | 42.35 | 42.35 | 42.39 | 41.93 | 1,571 |
August 22, 2025 | 42 | 42.42 | 42.42 | 42.78 | 42 | 2,767 |
August 21, 2025 | 41.8 | 42.15 | 42.15 | 42.28 | 41.75 | 255 |
August 20, 2025 | 41.5 | 42.08 | 42.08 | 42.08 | 41.41 | 732 |
August 19, 2025 | 40.86 | 41.1 | 41.1 | 41.14 | 40.71 | 235 |
August 18, 2025 | 41.01 | 40.93 | 40.93 | 41.3 | 40.83 | 420 |
August 15, 2025 | 40.5 | 40.89 | 40.89 | 41.07 | 40.5 | 317 |
August 14, 2025 | 40.57 | 40.96 | 40.96 | 40.96 | 39.74 | 967 |
August 13, 2025 | 40.57 | 40.25 | 40.25 | 40.58 | 39.99 | 114 |
August 12, 2025 | 40.29 | 40.32 | 40.32 | 40.38 | 39.88 | 147 |
August 11, 2025 | 40.1 | 40.06 | 40.06 | 40.19 | 39.84 | 1,206 |
August 08, 2025 | 39.79 | 40.09 | 40.09 | 40.54 | 39.79 | 312 |
August 07, 2025 | 40.5 | 40.23 | 40.23 | 40.54 | 40.19 | 168 |
August 06, 2025 | 40.08 | 40.44 | 40.44 | 40.53 | 39.97 | 197 |
August 05, 2025 | 39.5 | 40.04 | 40.04 | 40.09 | 39.5 | 1,063 |
August 04, 2025 | 39.32 | 39.39 | 39.39 | 39.81 | 39.31 | 1,297 |
August 01, 2025 | 40 | 39.77 | 39.1 | 40 | 39.18 | 498 |
July 31, 2025 | 38.97 | 38.84 | 38.19 | 39.06 | 38.54 | 475 |
July 30, 2025 | 39.21 | 39.16 | 38.5 | 39.7 | 39.13 | 177 |
July 29, 2025 | 36.85 | 38.99 | 38.68 | 39.09 | 36.85 | 74,258 |
July 28, 2025 | 39.03 | 38.69 | 38.69 | 39.08 | 38.68 | 1,087 |
July 25, 2025 | 38.93 | 38.99 | 38.99 | 39.15 | 38.9 | 192 |
July 24, 2025 | 38.31 | 39.12 | 39.12 | 39.12 | 38.31 | 254 |
July 23, 2025 | 38.46 | 38.83 | 38.83 | 38.83 | 38.45 | 145 |
July 22, 2025 | 38.28 | 38.35 | 38.35 | 38.4 | 38.05 | 34,273 |
July 21, 2025 | 37.94 | 37.8 | 37.8 | 38.12 | 37.78 | 2,077 |
July 18, 2025 | 37.78 | 37.88 | 37.88 | 38.08 | 37.78 | 241 |
July 17, 2025 | 38 | 37.81 | 37.81 | 38.02 | 37.58 | 41 |
July 16, 2025 | 38.16 | 37.99 | 37.99 | 38.3 | 37.88 | 208 |
July 15, 2025 | 38.7 | 38.09 | 38.09 | 38.7 | 38.03 | 905 |
July 14, 2025 | 37.99 | 38.28 | 38.28 | 38.34 | 37.84 | 1,477 |
July 11, 2025 | 36.2 | 37.51 | 37.51 | 37.6 | 36.2 | 1,179 |
July 10, 2025 | 36.31 | 35.97 | 35.97 | 36.31 | 35.8 | 573 |
July 09, 2025 | 36.31 | 36.38 | 36.38 | 36.53 | 36.16 | 123 |
July 08, 2025 | 36.2 | 36.38 | 36.38 | 36.65 | 36.2 | 1,276 |
July 07, 2025 | 36.8 | 36.54 | 36.54 | 37.07 | 36.5 | 1,828 |
July 03, 2025 | 36.48 | 36.5 | 36.5 | 36.81 | 36.33 | 1,638 |
July 02, 2025 | 36.63 | 36.52 | 36.52 | 36.72 | 36.48 | 236 |
July 01, 2025 | 36.61 | 36.83 | 36.83 | 37.01 | 36.61 | 409 |
June 30, 2025 | 36.72 | 36.45 | 36.45 | 36.72 | 36.16 | 1,216 |
June 27, 2025 | 36.39 | 36.88 | 36.88 | 36.88 | 36.39 | 415 |
June 26, 2025 | 36.78 | 36.76 | 36.76 | 37 | 36.55 | 2,112 |
June 25, 2025 | 37.01 | 36.75 | 36.75 | 37.01 | 36.54 | 1,731 |
June 24, 2025 | 37.03 | 37.34 | 37.34 | 37.43 | 37.03 | 253 |
June 23, 2025 | 37.03 | 37.14 | 37.14 | 37.32 | 36.93 | 241 |
June 20, 2025 | 36.55 | 37.12 | 37.12 | 37.16 | 36.55 | 261 |
June 18, 2025 | 36.89 | 36.97 | 36.97 | 36.97 | 36.61 | 768 |
June 17, 2025 | 36.09 | 36.89 | 36.89 | 36.89 | 35.9 | 1,532 |
June 16, 2025 | 37.21 | 36.43 | 36.43 | 37.29 | 36.43 | 479 |
June 13, 2025 | 37.07 | 36.97 | 36.97 | 37.12 | 36.67 | 628 |
June 12, 2025 | 37.02 | 36.8 | 36.8 | 37.02 | 36.43 | 566 |
June 11, 2025 | 36.68 | 37.41 | 37.41 | 37.43 | 36.65 | 452 |
June 10, 2025 | 36.83 | 36.6 | 36.6 | 37.04 | 36.54 | 640 |