42.33
+1.17(+2.84%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.08 | 42.33 | 42.33 | 42.4 | 41.23 | 7.03M |
September 04, 2025 | 41.15 | 41.16 | 41.16 | 41.45 | 40.51 | 4.9M |
September 03, 2025 | 39.68 | 40.75 | 40.75 | 40.75 | 39.31 | 4.77M |
September 02, 2025 | 40.73 | 39.44 | 39.44 | 40.77 | 39.38 | 6.42M |
August 29, 2025 | 41.45 | 40.96 | 40.96 | 41.52 | 40.53 | 4.84M |
August 28, 2025 | 40.55 | 41.43 | 41.43 | 41.59 | 40.46 | 4.12M |
August 27, 2025 | 40.77 | 40.44 | 40.44 | 40.96 | 40.41 | 4.31M |
August 26, 2025 | 39.9 | 40.75 | 40.75 | 41.18 | 39.5 | 5.36M |
August 25, 2025 | 39.45 | 39.74 | 39.74 | 39.82 | 38.61 | 5.87M |
August 22, 2025 | 40.49 | 39.57 | 39.57 | 41.61 | 39.55 | 7.08M |
August 21, 2025 | 40.64 | 40.14 | 40.14 | 40.7 | 39.77 | 5.02M |
August 20, 2025 | 41 | 40.93 | 40.93 | 41.88 | 40.39 | 4.65M |
August 19, 2025 | 40.86 | 40.95 | 40.95 | 41.78 | 40.54 | 5.63M |
August 18, 2025 | 40.49 | 40.95 | 40.95 | 41.09 | 40.19 | 6.71M |
August 15, 2025 | 39.25 | 40.49 | 40.49 | 40.74 | 39.13 | 8.7M |
August 14, 2025 | 39.01 | 38.94 | 38.94 | 40.27 | 38.75 | 7.52M |
August 13, 2025 | 36.67 | 39.41 | 39.41 | 39.48 | 36.67 | 11.35M |
August 12, 2025 | 36.02 | 36.21 | 36.21 | 36.33 | 35.64 | 5.6M |
August 11, 2025 | 36.22 | 35.77 | 35.77 | 36.77 | 35.71 | 4.84M |
August 08, 2025 | 35.96 | 36.12 | 36.12 | 36.47 | 35.65 | 6.87M |
August 07, 2025 | 34.9 | 35.8 | 35.8 | 35.82 | 34.7 | 6.14M |
August 06, 2025 | 34.41 | 34.74 | 34.74 | 34.74 | 34.11 | 4.48M |
August 05, 2025 | 35.82 | 34.27 | 34.27 | 35.95 | 33.99 | 10.34M |
August 04, 2025 | 36.11 | 35.83 | 35.83 | 36.12 | 35.09 | 7.26M |
August 01, 2025 | 36.5 | 35.91 | 35.91 | 36.5 | 35.62 | 3.93M |
July 31, 2025 | 36.22 | 36.7 | 36.7 | 36.98 | 36.19 | 5.91M |
July 30, 2025 | 36.37 | 35.95 | 35.95 | 36.52 | 35.65 | 4.48M |
July 29, 2025 | 36.5 | 36.22 | 36.22 | 36.52 | 35.8 | 5.57M |
July 28, 2025 | 36.42 | 36.31 | 36.31 | 36.53 | 35.95 | 5.44M |
July 25, 2025 | 37.31 | 36.31 | 36.31 | 37.51 | 36.18 | 6.83M |
July 24, 2025 | 37.43 | 37.25 | 37.25 | 37.68 | 37.14 | 4.61M |
July 23, 2025 | 38 | 37.17 | 37.17 | 38.29 | 37.1 | 4.73M |
July 22, 2025 | 37.96 | 38.08 | 38.08 | 38.41 | 37.79 | 4.3M |
July 21, 2025 | 39.15 | 37.89 | 37.89 | 39.24 | 37.63 | 6.35M |
July 18, 2025 | 38.26 | 39.17 | 39.17 | 39.42 | 37.96 | 6.39M |
July 17, 2025 | 37.83 | 38.06 | 38.06 | 38.42 | 37.83 | 4.28M |
July 16, 2025 | 38.36 | 37.96 | 37.96 | 38.55 | 37.38 | 5.28M |
July 15, 2025 | 38.46 | 38.3 | 38.3 | 38.87 | 38.02 | 7.24M |
July 14, 2025 | 37.5 | 37.81 | 37.81 | 38.24 | 37.01 | 6.19M |
July 11, 2025 | 38.64 | 37.99 | 37.99 | 38.99 | 37.87 | 5.23M |
July 10, 2025 | 39 | 38.77 | 38.77 | 39.54 | 38.56 | 5.29M |
July 09, 2025 | 40.01 | 38.95 | 38.95 | 40.04 | 38.5 | 8.64M |
July 08, 2025 | 40.94 | 40 | 40 | 40.94 | 39.66 | 9.31M |
July 07, 2025 | 41.2 | 41.02 | 41.02 | 41.6 | 40.45 | 5.3M |
July 03, 2025 | 40.53 | 41.29 | 41.29 | 41.5 | 40.53 | 3.66M |
July 02, 2025 | 41.75 | 40.98 | 40.98 | 41.8 | 40.69 | 7.84M |
July 01, 2025 | 42.47 | 41.86 | 41.86 | 42.7 | 41.41 | 7.94M |
June 30, 2025 | 43.05 | 42.62 | 42.62 | 43.18 | 41.59 | 6.33M |
June 27, 2025 | 43.21 | 42.83 | 42.83 | 43.63 | 42.15 | 25.65M |
June 26, 2025 | 42.93 | 43.43 | 43.43 | 43.84 | 42.87 | 6.91M |
June 25, 2025 | 43.51 | 42.63 | 42.63 | 43.78 | 42.27 | 16.44M |
June 24, 2025 | 42.83 | 43.39 | 43.39 | 43.6 | 42.36 | 22.76M |
June 23, 2025 | 41.96 | 43.36 | 43.36 | 43.37 | 41.65 | 5.65M |
June 20, 2025 | 41.65 | 41.91 | 41.91 | 43.03 | 41.55 | 12.35M |
June 18, 2025 | 41.83 | 41.55 | 41.55 | 42.03 | 41.03 | 4.79M |
June 17, 2025 | 41.71 | 41.51 | 41.51 | 42.64 | 41.34 | 5.52M |
June 16, 2025 | 41.99 | 41.66 | 41.66 | 42.48 | 41.5 | 5.77M |
June 13, 2025 | 41.07 | 41.67 | 41.67 | 41.98 | 41.07 | 7.21M |
June 12, 2025 | 40.8 | 41.21 | 41.21 | 42.28 | 40.75 | 9.39M |
June 11, 2025 | 41.65 | 40.76 | 40.76 | 42.5 | 39.63 | 21.74M |