39.25
+2.975(+8.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 37.09 | 39.36 | 39.36 | 39.77 | 37.09 | 47,288 |
September 04, 2025 | 37.13 | 36.28 | 36.28 | 37.13 | 35.6 | 42,335 |
September 03, 2025 | 37.04 | 37.53 | 37.53 | 38 | 37.04 | 43,698 |
September 02, 2025 | 37.23 | 37.2 | 37.2 | 37.3 | 35.99 | 34,057 |
August 29, 2025 | 37.6 | 38.64 | 38.64 | 38.67 | 37.35 | 15,899 |
August 28, 2025 | 38.12 | 37.34 | 37.34 | 38.25 | 37.19 | 28,172 |
August 27, 2025 | 38.1 | 37.64 | 37.64 | 38.34 | 37.52 | 4,161 |
August 26, 2025 | 38.05 | 38.37 | 38.37 | 39.52 | 38.05 | 66,604 |
August 22, 2025 | 34.3 | 37.25 | 37.08 | 38.15 | 34.3 | 39,970 |
August 21, 2025 | 35.5 | 34.1 | 34.1 | 36.12 | 34.07 | 33,034 |
August 20, 2025 | 35.95 | 35.95 | 35.95 | 36.73 | 35.53 | 26,676 |
August 19, 2025 | 35.96 | 36.39 | 36.39 | 36.82 | 35.3 | 42,054 |
August 18, 2025 | 35.69 | 36.36 | 36.36 | 37.34 | 35 | 69,343 |
August 15, 2025 | 32 | 36.06 | 36.06 | 36.57 | 32 | 66,802 |
August 14, 2025 | 34 | 31.59 | 31.59 | 34 | 31.33 | 74,920 |
August 13, 2025 | 33.65 | 34.23 | 34.23 | 34.63 | 32.91 | 24,704 |
August 12, 2025 | 33 | 32.91 | 32.91 | 33.35 | 32.17 | 17,211 |
August 11, 2025 | 33.88 | 32.6 | 32.6 | 34.25 | 32.38 | 51,903 |
August 08, 2025 | 32.27 | 32.19 | 32.19 | 32.5 | 31.6 | 33,858 |
August 07, 2025 | 30.3 | 31.02 | 31.02 | 32.08 | 30.29 | 29,500 |
August 06, 2025 | 32 | 30.27 | 30.27 | 32 | 30.21 | 43,636 |
August 05, 2025 | 32 | 32.08 | 32.08 | 32.36 | 31.29 | 6,660 |
August 04, 2025 | 31.8 | 31.81 | 31.81 | 32.11 | 31.35 | 12,412 |
August 01, 2025 | 32 | 31.58 | 31.58 | 32.86 | 31.19 | 13,471 |
July 31, 2025 | 33.7 | 32.15 | 32.15 | 33.87 | 32.13 | 21,072 |
July 30, 2025 | 33.69 | 34.27 | 34.27 | 34.28 | 32.89 | 22,840 |
July 29, 2025 | 34.89 | 33.98 | 33.98 | 34.9 | 33.66 | 21,666 |
July 28, 2025 | 35.98 | 35.12 | 35.12 | 36.7 | 35 | 27,763 |
July 25, 2025 | 35.6 | 34.98 | 34.98 | 35.78 | 34.98 | 48,260 |
July 24, 2025 | 36.46 | 35.18 | 35.18 | 37.2 | 35.16 | 49,372 |
July 23, 2025 | 39.27 | 36.36 | 36.36 | 40.6 | 36.36 | 136,191 |
July 22, 2025 | 39.6 | 42.43 | 42.39 | 42.51 | 39.55 | 42,059 |
July 21, 2025 | 39.74 | 39.49 | 39.49 | 40.79 | 39.13 | 40,124 |
July 18, 2025 | 38.83 | 39.47 | 39.76 | 39.76 | 38.6 | 14,384 |
July 17, 2025 | 39.15 | 39.14 | 39.14 | 39.7 | 38.77 | 11,156 |
July 16, 2025 | 40.15 | 39.14 | 39.14 | 40.64 | 39.13 | 11,798 |
July 15, 2025 | 41.23 | 40.52 | 40.52 | 42.33 | 40.26 | 30,729 |
July 14, 2025 | 41.84 | 41.66 | 41.66 | 43.15 | 41.48 | 32,480 |
July 11, 2025 | 43.15 | 41.14 | 41.14 | 43.38 | 41.14 | 16,578 |
July 10, 2025 | 42.89 | 43.25 | 43.25 | 43.58 | 42.51 | 10,379 |
July 09, 2025 | 39.53 | 41.96 | 41.96 | 42.35 | 39 | 38,863 |
July 08, 2025 | 42 | 40.22 | 40.22 | 42 | 39.26 | 76,903 |
July 07, 2025 | 41.92 | 41.37 | 41.37 | 42.52 | 40.95 | 28,030 |
July 03, 2025 | 41.59 | 42.54 | 42.54 | 43.86 | 41.56 | 24,548 |
July 02, 2025 | 41.1 | 41.4 | 41.4 | 42.57 | 40.83 | 19,365 |
July 01, 2025 | 40 | 41.42 | 41.42 | 42.8 | 38.6 | 56,650 |
June 30, 2025 | 40 | 40.24 | 40.24 | 40.7 | 38.62 | 67,907 |
June 27, 2025 | 43.23 | 39.81 | 39.81 | 44 | 39.65 | 59,111 |
June 26, 2025 | 38.34 | 41.89 | 41.89 | 43 | 38.34 | 76,044 |
June 25, 2025 | 38.15 | 37.89 | 37.89 | 38.42 | 36.59 | 50,231 |
June 24, 2025 | 34.88 | 36.09 | 36.09 | 36.55 | 34.45 | 68,652 |
June 23, 2025 | 35.04 | 35.57 | 34.97 | 36.09 | 34.34 | 39,030 |
June 20, 2025 | 36.85 | 36.39 | 35.95 | 37.4 | 35.71 | 23,755 |
June 18, 2025 | 35.5 | 36.1 | 36.1 | 36.71 | 34.51 | 103,567 |
June 17, 2025 | 39 | 35.49 | 35.49 | 39.3 | 33.02 | 175,096 |
June 16, 2025 | 46.95 | 44.97 | 44.97 | 46.95 | 44.4 | 30,966 |
June 13, 2025 | 44.87 | 44.86 | 44.86 | 45.22 | 42.11 | 20,217 |
June 12, 2025 | 45 | 44.58 | 44.48 | 45.8 | 44.17 | 12,057 |
June 11, 2025 | 44.98 | 45.77 | 45.77 | 46.19 | 44.98 | 19,216 |
June 10, 2025 | 44.88 | 45.65 | 45.65 | 46.4 | 43.98 | 47,517 |