44.14
-0.605(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.27 | 44.14 | 44.14 | 45.27 | 44.14 | 916 |
| September 04, 2025 | 44.51 | 44.74 | 44.74 | 44.74 | 44.51 | 45 |
| September 03, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 46 |
| September 02, 2025 | 43.7 | 43.9 | 43.9 | 43.9 | 43.7 | 1,438 |
| August 29, 2025 | 44.76 | 44.64 | 44.64 | 44.76 | 44.39 | 2,777 |
| August 28, 2025 | 44.98 | 44.57 | 44.57 | 44.98 | 44.44 | 254 |
| August 27, 2025 | 44.37 | 44.29 | 44.29 | 44.55 | 44.29 | 807 |
| August 26, 2025 | 44.22 | 44.48 | 44.48 | 44.48 | 44 | 1,134 |
| August 22, 2025 | 42.58 | 43.84 | 43.84 | 43.84 | 42.58 | 920 |
| August 21, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 5 |
| August 20, 2025 | 41.62 | 42.3 | 42.3 | 42.3 | 41.62 | 304 |
| August 19, 2025 | 42.82 | 42.68 | 42.68 | 43.07 | 42.68 | 386 |
| August 18, 2025 | 43.05 | 43.04 | 43.04 | 43.05 | 43.04 | 60 |
| August 15, 2025 | 44.18 | 43.61 | 43.61 | 44.5 | 43 | 3,572 |
| August 14, 2025 | 43.95 | 44.22 | 44.22 | 44.22 | 43.93 | 572 |
| August 13, 2025 | 44.03 | 44.08 | 44.08 | 44.19 | 44.03 | 5,142 |
| August 12, 2025 | 43.02 | 43.51 | 43.51 | 43.52 | 43.02 | 202 |
| August 11, 2025 | 42.67 | 40.7 | 40.7 | 42.67 | 40.7 | 200 |
| August 08, 2025 | 42.7 | 42.87 | 42.47 | 42.87 | 42.53 | 185 |
| August 07, 2025 | 43.34 | 42.66 | 42.26 | 43.34 | 42.48 | 87 |
| August 06, 2025 | 42.1 | 43.16 | 42.76 | 43.16 | 42.1 | 600 |
| August 05, 2025 | 43.3 | 43.09 | 42.68 | 43.43 | 43.09 | 363 |
| August 04, 2025 | 42.86 | 42.3 | 41.91 | 42.86 | 42.3 | 57,352 |
| August 01, 2025 | 42.73 | 42.34 | 42.34 | 42.73 | 41.47 | 1,013 |
| July 31, 2025 | 43.85 | 43.48 | 43.48 | 44 | 42.2 | 2,206 |
| July 30, 2025 | 43.35 | 43.63 | 43.63 | 43.63 | 43.35 | 109 |
| July 29, 2025 | 43.46 | 42.91 | 42.91 | 43.46 | 42.91 | 445 |
| July 28, 2025 | 43.14 | 43.01 | 43.01 | 43.14 | 43.01 | 42 |
| July 25, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | 9 |
| July 24, 2025 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | 141 |
| July 22, 2025 | 41.36 | 51.65 | 51.65 | 51.65 | 41.36 | 57,583 |
| July 18, 2025 | 41.99 | 41.78 | 41.78 | 41.99 | 41.78 | 1 |
| July 17, 2025 | 41.41 | 41.66 | 41.66 | 41.67 | 41.3 | 1,483 |
| July 16, 2025 | 40.88 | 40.44 | 40.44 | 40.91 | 40.44 | 482 |
| July 15, 2025 | 41.19 | 41.43 | 41.43 | 41.43 | 41.19 | 914 |
| July 14, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 23 |
| July 11, 2025 | 40.34 | 41 | 41 | 41 | 40.34 | 98 |
| July 10, 2025 | 41.48 | 42.06 | 42.06 | 42.06 | 41.48 | 3,069 |
| July 09, 2025 | 40.69 | 40.71 | 40.71 | 40.71 | 40.69 | 5 |
| July 08, 2025 | 40.35 | 40.26 | 40.26 | 40.35 | 40.26 | 197 |
| July 07, 2025 | 40.17 | 39.7 | 39.7 | 40.17 | 39.7 | 390 |
| July 03, 2025 | 40.42 | 40.31 | 40.31 | 40.43 | 39.22 | 165 |
| July 02, 2025 | 39.49 | 40 | 40 | 40 | 39.47 | 146 |
| July 01, 2025 | 38.79 | 39.14 | 39.14 | 39.14 | 38.74 | 420 |
| June 30, 2025 | 38.86 | 38.44 | 38.44 | 38.89 | 38.44 | 1,221 |
| June 27, 2025 | 38.47 | 38.97 | 38.97 | 38.97 | 38.45 | 107 |
| June 26, 2025 | 37.42 | 37.99 | 37.99 | 37.99 | 37.42 | 2,517 |
| June 25, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 34 |
| June 24, 2025 | 37.6 | 37.53 | 37.53 | 37.6 | 37.44 | 69 |
| June 23, 2025 | 36.61 | 36.59 | 36.59 | 36.61 | 36.59 | 112 |
| June 20, 2025 | 36.89 | 36.88 | 36.88 | 36.89 | 36.85 | 107 |
| June 18, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1 |
| June 17, 2025 | 36.88 | 36.75 | 36.75 | 36.88 | 36.75 | 319 |
| June 16, 2025 | 36.72 | 36.99 | 36.99 | 36.99 | 36.72 | 2,716 |
| June 13, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1,526 |
| June 12, 2025 | 36.4 | 36.4 | 36.4 | 36.4 | 36.4 | 100 |
| June 11, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 147 |
| June 10, 2025 | 36.81 | 36.85 | 36.85 | 36.85 | 36.81 | 21 |
| June 05, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 954 |
| June 03, 2025 | 35.89 | 36.28 | 36.28 | 36.28 | 35.89 | 220 |
