44.03
+0.18(+0.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.79 | 44.03 | 44.03 | 44.32 | 43.71 | 1.98M |
September 04, 2025 | 42.97 | 43.85 | 43.85 | 43.85 | 42.87 | 2.38M |
September 03, 2025 | 43.25 | 42.99 | 42.99 | 43.7 | 42.73 | 2.28M |
September 02, 2025 | 42.21 | 42.66 | 42.66 | 42.66 | 42.06 | 2.38M |
August 29, 2025 | 43.1 | 42.76 | 42.59 | 43.1 | 42.54 | 2.25M |
August 28, 2025 | 43.71 | 42.91 | 42.74 | 43.71 | 42.62 | 2.14M |
August 27, 2025 | 43.17 | 43.53 | 43.53 | 43.83 | 43.17 | 2.25M |
August 26, 2025 | 43.23 | 43.56 | 43.56 | 43.79 | 43.23 | 2.71M |
August 25, 2025 | 43.04 | 43.37 | 43.37 | 43.63 | 43.04 | 2.1M |
August 22, 2025 | 42.24 | 43.13 | 43.13 | 43.16 | 42.06 | 1.96M |
August 21, 2025 | 41.92 | 41.84 | 41.84 | 42.08 | 41.58 | 2.37M |
August 20, 2025 | 41.8 | 42.22 | 42.22 | 42.31 | 41.74 | 2.28M |
August 19, 2025 | 41.84 | 42.06 | 42.06 | 42.45 | 41.78 | 2.06M |
August 18, 2025 | 41.47 | 41.7 | 41.7 | 42.14 | 41.37 | 2.77M |
August 15, 2025 | 41.46 | 41.42 | 41.42 | 41.61 | 41.04 | 2.6M |
August 14, 2025 | 40.94 | 41.45 | 41.45 | 41.49 | 40.69 | 2.44M |
August 13, 2025 | 40.14 | 41.57 | 41.57 | 41.67 | 40.07 | 2.92M |
August 12, 2025 | 38.88 | 40.14 | 40.14 | 40.18 | 38.66 | 3.19M |
August 11, 2025 | 38.54 | 38.49 | 38.49 | 38.84 | 38.31 | 1.92M |
August 08, 2025 | 38.25 | 38.54 | 38.54 | 38.67 | 38.13 | 1.97M |
August 07, 2025 | 38.18 | 38.2 | 38.2 | 38.46 | 37.84 | 1.77M |
August 06, 2025 | 38.06 | 38.05 | 38.05 | 38.3 | 37.84 | 1.78M |
August 05, 2025 | 38.5 | 37.88 | 37.88 | 38.5 | 37.59 | 2.57M |
August 04, 2025 | 37.58 | 38.28 | 38.28 | 38.31 | 37.36 | 2.53M |
August 01, 2025 | 36.35 | 37.52 | 37.52 | 37.57 | 36.16 | 2.84M |
July 31, 2025 | 36.05 | 36.8 | 36.8 | 37.05 | 35.04 | 5.15M |
July 30, 2025 | 35.23 | 34.53 | 34.53 | 35.29 | 34.27 | 2.47M |
July 29, 2025 | 35.97 | 35.14 | 35.14 | 35.97 | 35.06 | 1.34M |
July 28, 2025 | 35.8 | 35.77 | 35.77 | 36.17 | 35.61 | 1.81M |
July 25, 2025 | 36.15 | 36.02 | 36.02 | 36.15 | 35.42 | 1.48M |
July 24, 2025 | 36.04 | 36.03 | 36.03 | 36.44 | 35.78 | 1.74M |
July 23, 2025 | 35.79 | 36.53 | 36.53 | 36.65 | 35.48 | 2.39M |
July 22, 2025 | 35.26 | 35.35 | 35.35 | 35.56 | 34.92 | 1.67M |
July 21, 2025 | 35.27 | 35.38 | 35.38 | 35.64 | 35.07 | 1.38M |
July 18, 2025 | 35.52 | 34.98 | 34.98 | 35.55 | 34.93 | 1.61M |
July 17, 2025 | 35.15 | 35.47 | 35.47 | 35.61 | 35.15 | 2.49M |
July 16, 2025 | 35.24 | 35.17 | 35.17 | 35.34 | 34.8 | 1.26M |
July 15, 2025 | 35.68 | 34.99 | 34.99 | 35.81 | 34.98 | 1.55M |
July 14, 2025 | 35.58 | 35.67 | 35.67 | 35.81 | 35.31 | 1.48M |
July 11, 2025 | 35.79 | 35.41 | 35.41 | 35.87 | 35.36 | 1.49M |
July 10, 2025 | 35.52 | 35.81 | 35.81 | 36.09 | 35.42 | 1.66M |
July 09, 2025 | 35.63 | 35.37 | 35.37 | 35.63 | 35.16 | 1.45M |
July 08, 2025 | 35.01 | 35.22 | 35.22 | 35.67 | 35.01 | 2.11M |
July 07, 2025 | 34.97 | 34.84 | 34.84 | 35.53 | 34.7 | 1.45M |
July 03, 2025 | 35.61 | 35.32 | 35.32 | 35.81 | 35.27 | 1.01M |
July 02, 2025 | 34.97 | 35.54 | 35.54 | 35.65 | 34.77 | 2.85M |
July 01, 2025 | 33.51 | 34.8 | 34.8 | 35.14 | 33.51 | 2.92M |
June 30, 2025 | 33.38 | 33.48 | 33.48 | 33.67 | 33.14 | 1.7M |
June 27, 2025 | 33.72 | 33.61 | 33.61 | 33.8 | 33.2 | 2.5M |
June 26, 2025 | 33.24 | 33.6 | 33.6 | 33.62 | 32.8 | 2.41M |
June 25, 2025 | 33.41 | 33.15 | 33.15 | 33.57 | 33.06 | 1.51M |
June 24, 2025 | 33.01 | 33.44 | 33.44 | 33.57 | 32.97 | 3.86M |
June 23, 2025 | 32.4 | 32.75 | 32.75 | 32.88 | 32.24 | 2.65M |
June 20, 2025 | 33.29 | 32.8 | 32.8 | 33.46 | 32.52 | 3.93M |
June 18, 2025 | 32.86 | 33.3 | 33.3 | 33.47 | 32.82 | 3.37M |
June 17, 2025 | 33.4 | 32.83 | 32.83 | 33.4 | 32.81 | 2.08M |
June 16, 2025 | 33.39 | 33.36 | 33.36 | 33.56 | 33.1 | 6.23M |
June 13, 2025 | 32.89 | 33.07 | 33.07 | 33.41 | 32.87 | 5.15M |
June 12, 2025 | 33.34 | 33.38 | 33.38 | 33.71 | 33.17 | 4.89M |
June 11, 2025 | 34.14 | 33.68 | 33.68 | 34.31 | 33.46 | 3.83M |