40.16
-0.67(-1.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 41.08 | 40.16 | 40.16 | 41.09 | 40.15 | 3.2M |
| September 25, 2025 | 40.17 | 40.83 | 40.83 | 41.35 | 39.65 | 5.66M |
| September 24, 2025 | 42.69 | 41.97 | 41.97 | 42.95 | 41.84 | 4.12M |
| September 23, 2025 | 43.59 | 42.68 | 42.68 | 44.06 | 42.52 | 4.74M |
| September 22, 2025 | 43.85 | 43.48 | 43.48 | 44.01 | 43.12 | 4.9M |
| September 19, 2025 | 44.79 | 44.21 | 44.21 | 44.83 | 44.09 | 5.34M |
| September 18, 2025 | 44.25 | 44.58 | 44.58 | 44.76 | 43.93 | 3.07M |
| September 17, 2025 | 43.33 | 43.95 | 43.95 | 44.71 | 43.33 | 4.04M |
| September 16, 2025 | 43.28 | 43.3 | 43.3 | 43.43 | 42.77 | 3.76M |
| September 15, 2025 | 42.5 | 43.07 | 43.07 | 43.12 | 42.39 | 3.06M |
| September 12, 2025 | 41.94 | 42.22 | 42.22 | 42.37 | 41.85 | 3.08M |
| September 11, 2025 | 41.21 | 42.1 | 42.1 | 42.12 | 40.98 | 2.44M |
| September 10, 2025 | 41.28 | 41.11 | 41.11 | 41.78 | 40.83 | 2.17M |
| September 09, 2025 | 41.27 | 41.41 | 41.41 | 41.97 | 41.23 | 2.53M |
| September 08, 2025 | 41.42 | 41.34 | 41.34 | 41.48 | 40.93 | 2.05M |
| September 05, 2025 | 41.88 | 41.36 | 41.36 | 42.46 | 41.27 | 3.29M |
| September 04, 2025 | 41.09 | 41.57 | 41.57 | 41.59 | 40.38 | 1.91M |
| September 03, 2025 | 40.67 | 40.87 | 40.87 | 41.08 | 40.39 | 1.97M |
| September 02, 2025 | 40.97 | 40.76 | 40.76 | 40.98 | 40.09 | 2.05M |
| August 29, 2025 | 41.21 | 41.05 | 41.05 | 41.46 | 40.8 | 2.23M |
| August 28, 2025 | 41.25 | 41.05 | 41.05 | 41.29 | 40.91 | 2.72M |
| August 27, 2025 | 40.57 | 41.06 | 41.06 | 41.26 | 40.56 | 2.58M |
| August 26, 2025 | 40.54 | 40.76 | 40.76 | 40.99 | 40.43 | 1.93M |
| August 25, 2025 | 40.51 | 40.72 | 40.72 | 40.84 | 40.26 | 3.03M |
| August 22, 2025 | 38.7 | 40.58 | 40.58 | 40.79 | 38.64 | 4.05M |
| August 21, 2025 | 38 | 38.45 | 38.45 | 38.5 | 37.62 | 1.74M |
| August 20, 2025 | 38.21 | 38.24 | 38.24 | 38.39 | 37.8 | 2.03M |
| August 19, 2025 | 38.42 | 38.27 | 38.27 | 38.8 | 38.17 | 1.78M |
| August 18, 2025 | 38.78 | 38.4 | 38.4 | 38.89 | 38.28 | 2.44M |
| August 15, 2025 | 39 | 38.85 | 38.85 | 39.2 | 38.48 | 3.7M |
| August 14, 2025 | 38.5 | 38.89 | 38.89 | 38.91 | 38.14 | 2.25M |
| August 13, 2025 | 38.5 | 38.89 | 38.89 | 38.93 | 38.42 | 3.4M |
| August 12, 2025 | 37.6 | 38.31 | 38.31 | 38.39 | 37.54 | 2.34M |
| August 11, 2025 | 37.52 | 37.22 | 37.22 | 37.73 | 37.22 | 2.02M |
| August 08, 2025 | 37.3 | 37.48 | 37.48 | 37.53 | 36.79 | 1.81M |
| August 07, 2025 | 37.62 | 36.95 | 36.95 | 37.7 | 36.71 | 2.28M |
| August 06, 2025 | 37.36 | 37.22 | 37.22 | 37.73 | 37.21 | 2.39M |
| August 05, 2025 | 37.58 | 37.24 | 37.24 | 37.73 | 36.83 | 1.99M |
| August 04, 2025 | 37.23 | 37.44 | 37.44 | 37.45 | 36.89 | 3.79M |
| August 01, 2025 | 37.01 | 37.03 | 37.03 | 37.16 | 36.11 | 3.53M |
| July 31, 2025 | 38.39 | 37.85 | 37.55 | 38.46 | 37.71 | 2.63M |
| July 30, 2025 | 38.66 | 38.26 | 38.26 | 38.78 | 37.9 | 2.9M |
| July 29, 2025 | 39.11 | 38.51 | 38.51 | 39.18 | 38.35 | 2.98M |
| July 28, 2025 | 38.58 | 38.82 | 38.82 | 38.85 | 38.27 | 2.74M |
| July 25, 2025 | 38.51 | 38.54 | 38.54 | 38.6 | 37.83 | 2.69M |
| July 24, 2025 | 39.45 | 38.38 | 38.38 | 39.45 | 38.35 | 3.17M |
| July 23, 2025 | 39.31 | 39.44 | 39.44 | 39.51 | 38.87 | 4.67M |
| July 22, 2025 | 38.69 | 38.84 | 38.84 | 39.35 | 38.5 | 4.16M |
| July 21, 2025 | 39.73 | 38.85 | 38.85 | 39.97 | 38.39 | 6.68M |
| July 18, 2025 | 39.98 | 39.88 | 39.88 | 40.43 | 38.51 | 5.85M |
| July 17, 2025 | 39.25 | 40.24 | 40.24 | 40.3 | 39.2 | 3.7M |
| July 16, 2025 | 39.23 | 39.33 | 39.33 | 39.48 | 38.71 | 2.56M |
| July 15, 2025 | 40.63 | 39.04 | 39.04 | 40.79 | 39.02 | 2.98M |
| July 14, 2025 | 40.55 | 40.65 | 40.65 | 40.88 | 40.34 | 2.85M |
| July 11, 2025 | 40.22 | 40.44 | 40.44 | 40.59 | 39.94 | 2.61M |
| July 10, 2025 | 40.58 | 40.52 | 40.52 | 40.76 | 40.28 | 3.78M |
| July 09, 2025 | 40.78 | 40.37 | 40.37 | 40.88 | 40.22 | 2.59M |
| July 08, 2025 | 40.77 | 40.35 | 40.35 | 41.1 | 40.32 | 2.92M |
| July 07, 2025 | 40.8 | 40.41 | 40.41 | 41.28 | 40.04 | 2.75M |
| July 03, 2025 | 41 | 41.21 | 41.21 | 41.27 | 40.98 | 1.98M |
