40.93
+1.32(+3.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.6 | 39.61 | 39.61 | 40.86 | 39.48 | 876,699 |
| September 04, 2025 | 39.39 | 40.77 | 40.77 | 40.81 | 39.22 | 2.17M |
| September 03, 2025 | 37.37 | 37.58 | 37.58 | 37.97 | 37.05 | 640,142 |
| September 02, 2025 | 36.86 | 37.4 | 37.4 | 37.61 | 36.24 | 923,700 |
| August 29, 2025 | 39.44 | 38.66 | 38.66 | 39.58 | 38.35 | 549,013 |
| August 28, 2025 | 38.83 | 39.55 | 39.55 | 39.92 | 38.36 | 1.06M |
| August 27, 2025 | 38.73 | 38.69 | 38.69 | 38.98 | 38.3 | 957,354 |
| August 26, 2025 | 38.15 | 38.59 | 38.59 | 38.64 | 37.72 | 442,800 |
| August 25, 2025 | 38.18 | 38.36 | 38.36 | 38.93 | 38.18 | 891,831 |
| August 22, 2025 | 36.7 | 38.68 | 38.68 | 38.76 | 36.07 | 1.52M |
| August 21, 2025 | 36.67 | 36.44 | 36.44 | 36.7 | 35.99 | 1.24M |
| August 20, 2025 | 38.19 | 37.08 | 37.08 | 38.19 | 36.1 | 1.72M |
| August 19, 2025 | 39.24 | 38.49 | 38.49 | 39.32 | 38.2 | 944,723 |
| August 18, 2025 | 39.24 | 39.7 | 39.7 | 39.85 | 38.64 | 790,330 |
| August 15, 2025 | 40.11 | 39.55 | 39.55 | 40.6 | 39.14 | 1.35M |
| August 14, 2025 | 38.34 | 39.54 | 39.54 | 40.3 | 38.34 | 3.15M |
| August 13, 2025 | 36.7 | 37.43 | 37.43 | 37.57 | 36.67 | 1.52M |
| August 12, 2025 | 36.67 | 36.44 | 36.44 | 37.11 | 35.68 | 1.57M |
| August 11, 2025 | 36.66 | 36.4 | 36.4 | 36.97 | 36.11 | 1.82M |
| August 08, 2025 | 37.06 | 36.89 | 36.89 | 37.26 | 36.61 | 1.35M |
| August 07, 2025 | 36.43 | 37.05 | 37.05 | 38.06 | 36.3 | 2.26M |
| August 06, 2025 | 34.3 | 36.79 | 36.79 | 36.85 | 34.08 | 2.8M |
| August 05, 2025 | 33.88 | 34.09 | 34.09 | 34.88 | 33.82 | 3.13M |
| August 04, 2025 | 35.26 | 33.46 | 33.46 | 35.34 | 33.37 | 3.57M |
| August 01, 2025 | 35.13 | 34.48 | 34.48 | 36.45 | 33.76 | 7.08M |
| July 31, 2025 | 41.91 | 41.33 | 41.33 | 42.14 | 40.39 | 7.84M |
| July 30, 2025 | 40.34 | 39.97 | 39.97 | 40.5 | 39.62 | 1.08M |
| July 29, 2025 | 41.27 | 40.28 | 40.28 | 41.54 | 40.01 | 845,671 |
| July 28, 2025 | 41.07 | 40.88 | 40.88 | 41.39 | 40.71 | 768,725 |
| July 25, 2025 | 40.7 | 40.42 | 40.42 | 40.78 | 40.33 | 933,744 |
| July 24, 2025 | 39.68 | 40.7 | 40.7 | 41.35 | 39.47 | 1.61M |
| July 23, 2025 | 39.43 | 39.38 | 39.38 | 39.54 | 38.96 | 924,100 |
| July 22, 2025 | 39.77 | 39.12 | 39.12 | 40.01 | 38.73 | 905,418 |
| July 21, 2025 | 38.65 | 39.77 | 39.77 | 39.88 | 38.56 | 1.03M |
| July 18, 2025 | 38.19 | 38.67 | 38.67 | 38.74 | 37.61 | 1M |
| July 17, 2025 | 37.78 | 37.96 | 37.96 | 38.14 | 37.49 | 893,800 |
| July 16, 2025 | 38.68 | 37.73 | 37.73 | 38.68 | 37.39 | 1.07M |
| July 15, 2025 | 38.71 | 38.8 | 38.8 | 39.13 | 38.52 | 1.1M |
| July 14, 2025 | 38.5 | 38.57 | 38.57 | 38.94 | 38.14 | 764,746 |
| July 11, 2025 | 37.9 | 38.38 | 38.38 | 38.96 | 37.51 | 2.05M |
| July 10, 2025 | 37.27 | 37.46 | 37.46 | 37.66 | 36.64 | 992,634 |
| July 09, 2025 | 37.07 | 37.55 | 37.55 | 38.18 | 36.92 | 1.6M |
| July 08, 2025 | 38.08 | 36.53 | 36.53 | 38.09 | 36.23 | 1.66M |
| July 07, 2025 | 37.87 | 37.95 | 37.95 | 38.22 | 37.58 | 1.24M |
| July 03, 2025 | 37.39 | 37.87 | 37.87 | 38.14 | 37.28 | 1.4M |
| July 02, 2025 | 36.72 | 36.81 | 36.81 | 37.38 | 36.54 | 1.14M |
| July 01, 2025 | 36.78 | 37.03 | 37.03 | 37.48 | 36.17 | 1.74M |
| June 30, 2025 | 38 | 36.67 | 36.67 | 38.16 | 36.57 | 2.15M |
| June 27, 2025 | 36.94 | 37.93 | 37.93 | 37.96 | 35.83 | 2.62M |
| June 26, 2025 | 34.65 | 35.97 | 35.97 | 36.27 | 34.34 | 1.77M |
| June 25, 2025 | 35.14 | 34.37 | 34.37 | 35.62 | 34.07 | 1.24M |
| June 24, 2025 | 34.45 | 34.61 | 34.61 | 35.1 | 34.06 | 1.57M |
| June 23, 2025 | 33.9 | 33.48 | 33.22 | 34.1 | 33.11 | 913,200 |
| June 20, 2025 | 35.47 | 33.88 | 33.61 | 35.58 | 33.43 | 1.39M |
| June 18, 2025 | 35.73 | 34.84 | 34.56 | 36.64 | 34.84 | 983,542 |
| June 17, 2025 | 35.68 | 35.61 | 35.33 | 36.48 | 35.58 | 714,515 |
| June 16, 2025 | 34.81 | 36.07 | 35.78 | 36.36 | 34.6 | 1.1M |
| June 13, 2025 | 34.07 | 34.78 | 34.78 | 35.39 | 33.94 | 1.24M |
| June 12, 2025 | 34.61 | 35.15 | 35.15 | 35.28 | 34.53 | 730,900 |
| June 11, 2025 | 36.62 | 35.17 | 35.17 | 36.9 | 35.06 | 1.18M |
