43.23
+0.27(+0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 43.2 | 43.23 | 43.23 | 43.9 | 43 | 23,819 |
October 16, 2025 | 43.52 | 42.96 | 42.96 | 43.75 | 42.81 | 31,227 |
October 15, 2025 | 44.64 | 44.2 | 44.2 | 44.64 | 44.1 | 15,800 |
October 14, 2025 | 43.2 | 44.6 | 44.6 | 44.7 | 43.2 | 21,200 |
October 13, 2025 | 43.25 | 43.71 | 43.71 | 43.91 | 42.99 | 22,427 |
October 10, 2025 | 43.57 | 42.52 | 42.52 | 43.85 | 42.52 | 23,033 |
October 09, 2025 | 43.61 | 43.66 | 43.66 | 43.78 | 43.25 | 9,309 |
October 08, 2025 | 43.5 | 43.8 | 43.8 | 43.94 | 43.35 | 14,700 |
October 07, 2025 | 43.66 | 43.52 | 43.52 | 43.91 | 43.49 | 21,416 |
October 06, 2025 | 43.96 | 43.98 | 43.98 | 43.98 | 43.66 | 14,400 |
October 03, 2025 | 43.39 | 43.75 | 43.75 | 44.04 | 43.39 | 11,349 |
October 02, 2025 | 43.44 | 43.16 | 43.16 | 43.5 | 42.98 | 20,604 |
October 01, 2025 | 43.81 | 43.51 | 43.51 | 43.82 | 43.51 | 18,613 |
September 30, 2025 | 43.51 | 44.04 | 44.04 | 44.24 | 43.5 | 15,324 |
September 29, 2025 | 44.73 | 43.7 | 43.7 | 44.73 | 43.5 | 14,700 |
September 26, 2025 | 44.65 | 44.67 | 44.67 | 44.78 | 44.59 | 9,300 |
September 25, 2025 | 44.34 | 44.53 | 44.53 | 44.78 | 44 | 19,246 |
September 24, 2025 | 44.51 | 44.53 | 44.53 | 44.76 | 44.45 | 11,701 |
September 23, 2025 | 44.74 | 44.36 | 44.36 | 44.74 | 44.14 | 12,833 |
September 22, 2025 | 44.66 | 44.6 | 44.6 | 44.86 | 44.23 | 16,900 |
September 19, 2025 | 45.99 | 45.16 | 45.16 | 45.99 | 44.56 | 65,400 |
September 18, 2025 | 45.47 | 46.02 | 46.02 | 46.3 | 44.9 | 22,500 |
September 17, 2025 | 45.03 | 45.11 | 45.11 | 46.13 | 44.89 | 25,000 |
September 16, 2025 | 45.11 | 44.17 | 44.17 | 45.11 | 44.12 | 14,000 |
September 15, 2025 | 45 | 44.77 | 44.77 | 46 | 44.7 | 12,214 |
September 12, 2025 | 45.3 | 44.95 | 44.95 | 45.3 | 44.67 | 12,428 |
September 11, 2025 | 44.67 | 45.19 | 45.19 | 45.47 | 44.67 | 12,600 |
September 10, 2025 | 44.47 | 44.87 | 44.87 | 45.01 | 44.2 | 11,400 |
September 09, 2025 | 44.55 | 44.51 | 44.51 | 44.73 | 44.49 | 10,506 |
September 08, 2025 | 44.91 | 45.18 | 45.18 | 45.18 | 44.72 | 11,100 |
September 05, 2025 | 45.75 | 44.91 | 44.91 | 45.75 | 44.75 | 16,333 |
September 04, 2025 | 45.24 | 45.5 | 45.5 | 45.5 | 45.01 | 9,911 |
September 03, 2025 | 44.52 | 44.88 | 44.88 | 45.04 | 44.49 | 24,248 |
September 02, 2025 | 44.34 | 44.82 | 44.82 | 45.04 | 43.81 | 50,200 |
August 29, 2025 | 45.94 | 45.32 | 45.32 | 45.94 | 45.08 | 15,113 |
August 28, 2025 | 46.2 | 46.07 | 46.07 | 46.2 | 45.73 | 7,548 |
August 27, 2025 | 46.66 | 46.05 | 46.05 | 46.68 | 45.94 | 17,507 |
August 26, 2025 | 45.89 | 46.55 | 46.55 | 46.7 | 45.84 | 16,100 |
August 25, 2025 | 46.22 | 46 | 46 | 46.53 | 45.98 | 10,536 |
August 22, 2025 | 44.48 | 46.59 | 46.59 | 46.85 | 44.39 | 43,443 |
August 21, 2025 | 44.14 | 44.1 | 44.1 | 46.24 | 42.63 | 65,300 |
August 20, 2025 | 44.24 | 44.68 | 44.68 | 44.68 | 44.24 | 12,400 |
August 19, 2025 | 43.97 | 44.35 | 44.35 | 44.64 | 43.52 | 10,868 |
August 18, 2025 | 43.98 | 44.11 | 44.11 | 44.38 | 43.84 | 9,613 |
August 15, 2025 | 45.36 | 44.11 | 44.11 | 45.55 | 44.01 | 15,240 |
August 14, 2025 | 44.85 | 45.12 | 45.12 | 45.27 | 44.85 | 13,708 |
August 13, 2025 | 44.75 | 45.27 | 45.27 | 45.59 | 44.75 | 31,145 |
August 12, 2025 | 43.48 | 44.57 | 44.57 | 44.74 | 43.32 | 27,802 |
August 11, 2025 | 42.37 | 43.18 | 43.18 | 43.33 | 42.1 | 16,520 |
August 08, 2025 | 42.53 | 42.43 | 42.43 | 42.63 | 42.22 | 9,211 |
August 07, 2025 | 41.75 | 41.92 | 41.92 | 42.09 | 41.33 | 27,531 |
August 06, 2025 | 41.68 | 41.75 | 41.75 | 41.98 | 41.24 | 6,759 |
August 05, 2025 | 41.81 | 41.83 | 41.83 | 42.02 | 41.06 | 16,800 |
August 04, 2025 | 41.29 | 41.95 | 41.95 | 42.24 | 41.29 | 20,220 |
August 01, 2025 | 41.83 | 41.33 | 41.33 | 41.83 | 40.8 | 22,700 |
July 31, 2025 | 42.04 | 42.1 | 42.1 | 42.49 | 41.81 | 27,600 |
July 30, 2025 | 43.43 | 42.46 | 42.46 | 43.55 | 42.25 | 25,122 |
July 29, 2025 | 43.78 | 43.17 | 43.17 | 44.05 | 43.13 | 21,500 |
July 28, 2025 | 42.56 | 43.36 | 43.36 | 43.47 | 42.56 | 16,031 |
July 25, 2025 | 42.43 | 42.71 | 42.71 | 43 | 42.05 | 26,912 |