42.29
+1.04(+2.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 41.29 | 42.29 | 42.29 | 42.57 | 40.88 | 2.72M |
| August 21, 2025 | 41.14 | 41.25 | 41.25 | 41.42 | 40.19 | 3.72M |
| August 20, 2025 | 41.25 | 41.65 | 41.65 | 41.76 | 40.52 | 5.07M |
| August 19, 2025 | 41.86 | 41.34 | 41.34 | 42.05 | 40.82 | 3.74M |
| August 18, 2025 | 40.4 | 41.65 | 41.65 | 41.66 | 40.4 | 3.72M |
| August 15, 2025 | 39.79 | 40.44 | 40.44 | 40.66 | 39.38 | 3.09M |
| August 14, 2025 | 39.93 | 39.48 | 39.48 | 40.31 | 39.16 | 3.4M |
| August 13, 2025 | 39.23 | 40.41 | 40.41 | 40.52 | 38.85 | 4.78M |
| August 12, 2025 | 39.5 | 39.02 | 39.02 | 39.62 | 38.7 | 4.44M |
| August 11, 2025 | 40.75 | 39.12 | 39.12 | 41.16 | 39.09 | 3.22M |
| August 08, 2025 | 41.59 | 40.74 | 40.74 | 41.64 | 40.38 | 3.36M |
| August 07, 2025 | 42.67 | 41.51 | 41.51 | 42.84 | 40.55 | 2.15M |
| August 06, 2025 | 42.09 | 42.22 | 42.22 | 42.89 | 41.61 | 1.56M |
| August 05, 2025 | 42.47 | 41.74 | 41.74 | 42.52 | 41.36 | 1.7M |
| August 04, 2025 | 42.26 | 42.4 | 42.4 | 42.64 | 41.97 | 1.51M |
| August 01, 2025 | 42.22 | 41.73 | 41.73 | 42.72 | 41.48 | 2.44M |
| July 31, 2025 | 45.44 | 42.85 | 42.85 | 45.44 | 42.8 | 2.35M |
| July 30, 2025 | 45.47 | 45.28 | 45.28 | 45.7 | 44.11 | 2.48M |
| July 29, 2025 | 46.21 | 45.03 | 45.03 | 46.63 | 44.8 | 1.36M |
| July 28, 2025 | 46.62 | 46.07 | 46.07 | 46.86 | 46.06 | 1.73M |
| July 25, 2025 | 45.55 | 45.92 | 45.92 | 46.24 | 44.97 | 1.26M |
| July 24, 2025 | 46.36 | 45.24 | 45.24 | 46.56 | 45.21 | 1.17M |
| July 23, 2025 | 46.47 | 46.54 | 46.54 | 46.57 | 45.44 | 2.17M |
| July 22, 2025 | 45.51 | 46.07 | 46.07 | 46.3 | 45.15 | 1.54M |
| July 21, 2025 | 46.29 | 45.29 | 45.29 | 46.29 | 45.17 | 1.39M |
| July 18, 2025 | 47.39 | 45.86 | 45.86 | 47.4 | 45.19 | 2.5M |
| July 17, 2025 | 46.23 | 47.41 | 47.41 | 47.61 | 46.13 | 1.59M |
| July 16, 2025 | 45.76 | 45.9 | 45.9 | 46.11 | 44.95 | 1.24M |
| July 15, 2025 | 46.44 | 45.45 | 45.45 | 46.92 | 45.41 | 1.98M |
| July 14, 2025 | 45.08 | 46.3 | 46.3 | 47.18 | 44.68 | 2.02M |
| July 11, 2025 | 45.91 | 44.73 | 44.73 | 46.41 | 44.73 | 1.49M |
| July 10, 2025 | 47.66 | 46.39 | 46.39 | 47.88 | 45.94 | 1.67M |
| July 09, 2025 | 48.43 | 47.72 | 47.72 | 48.66 | 47.58 | 2.06M |
| July 08, 2025 | 47.76 | 48.37 | 48.37 | 48.7 | 47.62 | 2.03M |
| July 07, 2025 | 47.49 | 47.49 | 47.49 | 48.55 | 46.95 | 2.86M |
| July 03, 2025 | 46.8 | 48.21 | 48.21 | 48.4 | 46.78 | 1.61M |
| July 02, 2025 | 46.05 | 46.56 | 46.56 | 46.58 | 45.3 | 1.69M |
| July 01, 2025 | 46.03 | 46.05 | 46.05 | 46.72 | 45.06 | 2.56M |
| June 30, 2025 | 46.29 | 46.26 | 46.26 | 47 | 45.88 | 2.44M |
| June 27, 2025 | 45.4 | 45.57 | 45.57 | 46.14 | 45.02 | 2.27M |
| June 26, 2025 | 44.99 | 45.3 | 45.3 | 45.41 | 44.37 | 1.76M |
| June 25, 2025 | 45.7 | 44.8 | 44.8 | 46.15 | 44.49 | 3.21M |
| June 24, 2025 | 45.09 | 45.28 | 45.28 | 45.71 | 44.73 | 2.52M |
| June 23, 2025 | 43.47 | 44.29 | 44.29 | 44.5 | 43.01 | 3.01M |
| June 20, 2025 | 42.9 | 43.7 | 43.7 | 44.2 | 42.39 | 4.56M |
| June 18, 2025 | 41.83 | 42.67 | 42.67 | 42.96 | 41.7 | 2.89M |
| June 17, 2025 | 41.73 | 41.84 | 41.84 | 42.19 | 41.3 | 2.06M |
| June 16, 2025 | 42.03 | 41.99 | 41.99 | 42.36 | 41.81 | 2.18M |
| June 13, 2025 | 43.06 | 41.4 | 41.4 | 43.53 | 41.14 | 2.02M |
| June 12, 2025 | 43.52 | 43.97 | 43.97 | 44.67 | 43.4 | 2.04M |
| June 11, 2025 | 44.8 | 43.87 | 43.87 | 45.33 | 43.39 | 2.63M |
| June 10, 2025 | 45.9 | 45.37 | 45.37 | 46.33 | 45.24 | 1.39M |
| June 09, 2025 | 46.21 | 45.58 | 45.58 | 46.21 | 45.26 | 1.23M |
| June 06, 2025 | 45.72 | 45.62 | 45.62 | 46.38 | 45.42 | 1.48M |
| June 05, 2025 | 45.68 | 45.68 | 45.68 | 46.31 | 44.96 | 1.92M |
| June 04, 2025 | 45.09 | 45.6 | 45.6 | 45.75 | 44.53 | 1.93M |
| June 03, 2025 | 43.33 | 45.1 | 45.1 | 45.2 | 42.07 | 2.56M |
| June 02, 2025 | 43.25 | 43 | 43 | 43.63 | 42.13 | 2.19M |
| May 30, 2025 | 42.81 | 43.68 | 43.68 | 43.82 | 42.3 | 2.53M |
| May 29, 2025 | 44.97 | 43.4 | 43.4 | 45 | 42.8 | 2M |