39.49
+0.29(+0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 39.12 | 39.2 | 39.2 | 39.29 | 38.51 | 47,714 |
October 01, 2025 | 39.13 | 39.16 | 39.16 | 39.4 | 38.69 | 54,400 |
September 30, 2025 | 39.48 | 39.33 | 39.33 | 39.95 | 39.05 | 45,200 |
September 29, 2025 | 40.42 | 39.69 | 39.69 | 40.42 | 39.58 | 42,200 |
September 26, 2025 | 40.49 | 40.39 | 40.39 | 40.85 | 40.29 | 37,500 |
September 25, 2025 | 40.6 | 40.52 | 40.52 | 41.14 | 40.35 | 36,300 |
September 24, 2025 | 41.18 | 40.76 | 40.76 | 41.52 | 40.55 | 34,100 |
September 23, 2025 | 40.9 | 41.28 | 41.28 | 42.11 | 40.9 | 40,409 |
September 22, 2025 | 41.33 | 41.53 | 41.53 | 42 | 41.23 | 55,300 |
September 19, 2025 | 42.81 | 41.49 | 41.49 | 42.81 | 41.39 | 109,600 |
September 18, 2025 | 42.04 | 42.71 | 42.71 | 42.74 | 41.63 | 118,900 |
September 17, 2025 | 42 | 42.1 | 42.1 | 42.79 | 41.79 | 74,500 |
September 16, 2025 | 42.58 | 42 | 42 | 42.79 | 41.86 | 45,348 |
September 15, 2025 | 42.85 | 42.58 | 42.58 | 42.85 | 42.31 | 34,235 |
September 12, 2025 | 43.54 | 42.76 | 42.76 | 43.71 | 42.65 | 28,327 |
September 11, 2025 | 42.69 | 43.52 | 43.52 | 43.53 | 42.28 | 40,400 |
September 10, 2025 | 42.57 | 42.54 | 42.54 | 42.85 | 42.21 | 38,138 |
September 09, 2025 | 43.19 | 42.63 | 42.63 | 43.19 | 42.48 | 34,850 |
September 08, 2025 | 43.38 | 43.05 | 43.05 | 43.4 | 42.74 | 30,600 |
September 05, 2025 | 43.57 | 43.04 | 43.04 | 44.06 | 42.34 | 39,800 |
September 04, 2025 | 43.01 | 43.74 | 43.74 | 43.74 | 42.71 | 42,937 |
September 03, 2025 | 43.04 | 42.97 | 42.97 | 43.28 | 42.45 | 49,014 |
September 02, 2025 | 42.75 | 43.22 | 43.22 | 43.28 | 42.2 | 48,946 |
August 29, 2025 | 43.05 | 43.12 | 43.12 | 43.38 | 42.83 | 34,100 |
August 28, 2025 | 43.23 | 42.97 | 42.97 | 43.66 | 42.87 | 32,944 |
August 27, 2025 | 43.28 | 42.96 | 42.96 | 43.55 | 42.81 | 47,300 |
August 26, 2025 | 43.11 | 43.43 | 43.43 | 43.68 | 43.06 | 35,700 |
August 25, 2025 | 43.14 | 43.23 | 43.23 | 43.51 | 42.66 | 36,300 |
August 22, 2025 | 42.15 | 43.45 | 43.45 | 43.47 | 41.98 | 82,600 |
August 21, 2025 | 42.27 | 41.92 | 41.92 | 42.68 | 41.52 | 130,604 |
August 20, 2025 | 42.59 | 42.38 | 42.38 | 42.74 | 42.21 | 40,700 |
August 19, 2025 | 42.23 | 42.44 | 42.44 | 42.62 | 42.06 | 45,722 |
August 18, 2025 | 42.43 | 42.08 | 42.08 | 42.82 | 42.06 | 48,012 |
August 15, 2025 | 42.44 | 42.66 | 42.66 | 42.69 | 41.54 | 189,200 |
August 14, 2025 | 42.2 | 42.18 | 42.18 | 42.6 | 41.73 | 88,700 |
August 13, 2025 | 42.72 | 42.77 | 42.77 | 43.34 | 42.45 | 35,800 |
August 12, 2025 | 42.35 | 42.41 | 42.41 | 43.24 | 42.32 | 47,126 |
August 11, 2025 | 41.49 | 42.06 | 42.06 | 42.07 | 41.15 | 50,000 |
August 08, 2025 | 41.28 | 41.24 | 41.24 | 42.1 | 40.95 | 66,349 |
August 07, 2025 | 42.23 | 41.28 | 41.28 | 42.74 | 40.5 | 66,400 |
August 06, 2025 | 41.31 | 41.83 | 41.83 | 41.94 | 41.1 | 56,037 |
August 05, 2025 | 41.27 | 41.29 | 41.29 | 41.34 | 40.51 | 54,196 |
August 04, 2025 | 39.87 | 40.95 | 40.95 | 41.11 | 39.79 | 66,127 |
August 01, 2025 | 39.63 | 39.63 | 39.63 | 39.78 | 38.89 | 69,635 |
July 31, 2025 | 39.96 | 40.01 | 40.01 | 40.98 | 39.56 | 95,410 |
July 30, 2025 | 41.39 | 40.35 | 40.35 | 41.72 | 40.23 | 57,532 |
July 29, 2025 | 42.32 | 41.25 | 41.25 | 42.34 | 41.18 | 63,842 |
July 28, 2025 | 41.75 | 41.94 | 41.94 | 42.27 | 41.14 | 75,425 |
July 25, 2025 | 42.13 | 41.9 | 41.9 | 42.45 | 41.78 | 56,800 |
July 24, 2025 | 43.32 | 41.95 | 41.95 | 43.45 | 41.85 | 140,440 |
July 23, 2025 | 43.49 | 43.6 | 43.6 | 43.69 | 43.06 | 41,400 |
July 22, 2025 | 43.65 | 43.1 | 43.1 | 43.94 | 43.1 | 54,738 |
July 21, 2025 | 43.01 | 43.34 | 43.34 | 43.81 | 43.01 | 50,026 |
July 18, 2025 | 44.98 | 43.01 | 43.01 | 44.98 | 42.31 | 81,621 |
July 17, 2025 | 43.62 | 44.79 | 44.79 | 45.27 | 43.27 | 64,200 |
July 16, 2025 | 44.49 | 44.61 | 44.61 | 44.71 | 43.65 | 67,339 |
July 15, 2025 | 44 | 44.17 | 44.17 | 44.57 | 44 | 93,100 |
July 14, 2025 | 43.77 | 44.18 | 44.18 | 44.19 | 43.16 | 35,603 |
July 11, 2025 | 44.7 | 44.03 | 44.03 | 44.7 | 43.85 | 44,400 |
July 10, 2025 | 44.82 | 44.88 | 44.88 | 45.19 | 44.7 | 46,907 |