43.44
+0.32(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 43.29 | 43.44 | 43.44 | 43.7 | 43.2 | 86,400 |
| October 28, 2025 | 42.88 | 43.12 | 43.12 | 43.2 | 42.73 | 87,300 |
| October 27, 2025 | 42.56 | 42.68 | 42.68 | 42.71 | 42.41 | 65,917 |
| October 24, 2025 | 41.91 | 42.13 | 42.13 | 42.27 | 41.7 | 93,637 |
| October 23, 2025 | 41.21 | 41.59 | 41.59 | 41.8 | 41 | 61,806 |
| October 22, 2025 | 41.79 | 41.38 | 41.38 | 41.8 | 41.05 | 57,506 |
| October 21, 2025 | 41.39 | 41.67 | 41.67 | 41.8 | 41.39 | 50,214 |
| October 20, 2025 | 41.38 | 41.39 | 41.39 | 41.8 | 41.29 | 147,858 |
| October 17, 2025 | 41.24 | 41.38 | 41.38 | 41.54 | 41.12 | 49,463 |
| October 16, 2025 | 41.86 | 41.32 | 41.32 | 41.97 | 41.11 | 72,400 |
| October 15, 2025 | 41.85 | 41.51 | 41.51 | 42.1 | 41.45 | 87,435 |
| October 14, 2025 | 41.86 | 41.83 | 41.58 | 42.24 | 41.56 | 76,215 |
| October 13, 2025 | 41.89 | 42.02 | 41.77 | 42.2 | 41.81 | 85,643 |
| October 10, 2025 | 42.78 | 41.59 | 41.34 | 42.78 | 41.42 | 156,648 |
| October 09, 2025 | 42.66 | 42.56 | 42.31 | 42.66 | 42.28 | 60,741 |
| October 08, 2025 | 42.1 | 42.46 | 42.21 | 42.67 | 42.04 | 57,000 |
| October 07, 2025 | 42.24 | 42.08 | 41.83 | 42.5 | 42 | 111,167 |
| October 06, 2025 | 42 | 42 | 41.75 | 42.24 | 41.94 | 97,443 |
| October 03, 2025 | 41.6 | 41.9 | 41.9 | 42 | 41.52 | 106,125 |
| October 02, 2025 | 41.65 | 41.66 | 41.66 | 41.75 | 41.54 | 82,900 |
| October 01, 2025 | 41.35 | 41.58 | 41.58 | 41.64 | 41.1 | 65,600 |
| September 30, 2025 | 41.28 | 41.36 | 41.36 | 41.56 | 41.09 | 235,250 |
| September 29, 2025 | 41 | 41.08 | 41.08 | 41.35 | 40.97 | 103,500 |
| September 26, 2025 | 40.76 | 40.91 | 40.91 | 41.11 | 40.73 | 77,747 |
| September 25, 2025 | 40.91 | 40.85 | 40.85 | 40.99 | 40.61 | 106,300 |
| September 24, 2025 | 41.53 | 41.11 | 41.11 | 41.59 | 41.02 | 100,503 |
| September 23, 2025 | 41.55 | 41.37 | 41.37 | 41.59 | 41.2 | 65,000 |
| September 22, 2025 | 41.2 | 41.55 | 41.55 | 41.64 | 41.14 | 101,756 |
| September 19, 2025 | 40.85 | 41.18 | 41.18 | 41.24 | 40.85 | 100,500 |
| September 18, 2025 | 40.69 | 40.79 | 40.79 | 40.96 | 40.5 | 82,513 |
| September 17, 2025 | 40.65 | 40.4 | 40.4 | 40.72 | 40.31 | 94,600 |
| September 16, 2025 | 40.98 | 40.76 | 40.76 | 41 | 40.62 | 82,048 |
| September 15, 2025 | 40.67 | 40.76 | 40.76 | 40.92 | 40.67 | 77,300 |
| September 12, 2025 | 40.78 | 40.88 | 40.88 | 40.91 | 40.74 | 61,335 |
| September 11, 2025 | 40.69 | 40.71 | 40.71 | 40.87 | 40.51 | 87,800 |
| September 10, 2025 | 40.15 | 40.45 | 40.45 | 40.56 | 40.05 | 87,200 |
| September 09, 2025 | 39.94 | 39.73 | 39.73 | 39.98 | 39.65 | 104,529 |
| September 08, 2025 | 39.6 | 39.83 | 39.83 | 40.24 | 39.55 | 106,008 |
| September 05, 2025 | 40 | 39.6 | 39.6 | 40.02 | 39.55 | 104,049 |
| September 04, 2025 | 39.4 | 39.69 | 39.69 | 39.72 | 39.39 | 66,127 |
| September 03, 2025 | 39.4 | 39.38 | 39.38 | 39.53 | 39 | 104,430 |
| September 02, 2025 | 39.32 | 39.27 | 39.27 | 39.45 | 39 | 109,907 |
| August 29, 2025 | 40.05 | 39.72 | 39.72 | 40.07 | 39.63 | 99,849 |
| August 28, 2025 | 39.85 | 40.01 | 40.01 | 40.05 | 39.79 | 89,915 |
| August 27, 2025 | 39.34 | 39.82 | 39.82 | 39.85 | 39.28 | 95,582 |
| August 26, 2025 | 39.3 | 39.39 | 39.39 | 39.44 | 39.08 | 57,150 |
| August 25, 2025 | 39 | 39.25 | 39.25 | 39.38 | 38.79 | 95,763 |
| August 22, 2025 | 38.35 | 38.88 | 38.88 | 38.99 | 38.35 | 98,412 |
| August 21, 2025 | 38.37 | 38.43 | 38.43 | 38.69 | 38.31 | 51,038 |
| August 20, 2025 | 38.91 | 38.54 | 38.54 | 38.91 | 38.16 | 96,318 |
| August 19, 2025 | 39.28 | 39.01 | 39.01 | 39.36 | 38.96 | 103,337 |
| August 18, 2025 | 39.35 | 39.28 | 39.28 | 39.39 | 39.15 | 85,222 |
| August 15, 2025 | 39.35 | 39.25 | 39.25 | 39.48 | 39.25 | 57,880 |
| August 14, 2025 | 39.76 | 39.75 | 39.5 | 39.86 | 39.62 | 103,054 |
| August 13, 2025 | 40 | 39.76 | 39.51 | 40.21 | 39.7 | 73,200 |
| August 12, 2025 | 39.5 | 39.88 | 39.63 | 39.94 | 39.42 | 107,995 |
| August 11, 2025 | 39.49 | 39.43 | 39.18 | 39.66 | 39.43 | 114,743 |
| August 08, 2025 | 39.36 | 39.6 | 39.35 | 39.69 | 39.29 | 84,200 |
| August 07, 2025 | 39.6 | 39.36 | 39.11 | 39.76 | 39.2 | 88,050 |
| August 06, 2025 | 39.01 | 39.44 | 39.19 | 39.46 | 39.01 | 79,300 |