39.01
+0.715(+1.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 38.1 | 38.29 | 38.29 | 38.48 | 38.02 | 6.41M |
October 01, 2025 | 38.93 | 38.17 | 38.17 | 38.93 | 38.13 | 6.65M |
September 30, 2025 | 39.15 | 38.8 | 38.8 | 39.43 | 38.15 | 13.64M |
September 29, 2025 | 38.84 | 39.13 | 39.13 | 40.5 | 38.23 | 6.53M |
September 26, 2025 | 38.45 | 38.81 | 38.81 | 38.9 | 38.4 | 5.46M |
September 25, 2025 | 39.19 | 38.31 | 38.31 | 39.2 | 38.22 | 9.05M |
September 24, 2025 | 39 | 39.01 | 39.01 | 39.12 | 38.62 | 7.8M |
September 23, 2025 | 38.09 | 38.8 | 38.8 | 38.8 | 38.03 | 4.76M |
September 22, 2025 | 38.11 | 38.17 | 38.17 | 38.4 | 37.99 | 4M |
September 19, 2025 | 38.18 | 38.02 | 38.02 | 38.29 | 37.87 | 6.88M |
September 18, 2025 | 37.67 | 38.07 | 38.07 | 38.35 | 37.67 | 4.6M |
September 17, 2025 | 37.86 | 38.05 | 38.05 | 38.28 | 37.73 | 4.73M |
September 16, 2025 | 38.17 | 37.65 | 37.65 | 38.49 | 37.6 | 4.28M |
September 15, 2025 | 38.34 | 38.29 | 38.29 | 38.56 | 38.22 | 3.7M |
September 12, 2025 | 38.15 | 38.24 | 38.24 | 38.63 | 38.15 | 4.28M |
September 11, 2025 | 37.88 | 38.24 | 38.24 | 38.27 | 37.67 | 4.67M |
September 10, 2025 | 37.59 | 37.79 | 37.79 | 37.86 | 37.46 | 3.53M |
September 09, 2025 | 37.27 | 37.54 | 37.54 | 37.84 | 37.25 | 4.62M |
September 08, 2025 | 37.64 | 37.32 | 37.32 | 37.74 | 37.13 | 3.97M |
September 05, 2025 | 37.67 | 37.78 | 37.78 | 37.84 | 37.42 | 5.09M |
September 04, 2025 | 37.83 | 37.46 | 37.46 | 37.88 | 36.6 | 8.44M |
September 03, 2025 | 37.88 | 37.62 | 37.62 | 38.02 | 37.39 | 4.85M |
September 02, 2025 | 37.65 | 37.94 | 37.94 | 38.16 | 37.58 | 4.31M |
August 29, 2025 | 37.48 | 37.71 | 37.71 | 37.85 | 37.45 | 4.85M |
August 28, 2025 | 37.62 | 37.48 | 37.48 | 37.73 | 37.39 | 3.72M |
August 27, 2025 | 37.74 | 37.73 | 37.73 | 37.83 | 37.52 | 3.25M |
August 26, 2025 | 37.76 | 37.7 | 37.7 | 37.87 | 37.48 | 4.05M |
August 25, 2025 | 37.81 | 37.7 | 37.7 | 38.03 | 37.67 | 5.76M |
August 22, 2025 | 38.19 | 38.05 | 38.05 | 38.29 | 37.65 | 5.61M |
August 21, 2025 | 38.26 | 38 | 38 | 38.37 | 37.82 | 4.25M |
August 20, 2025 | 38.39 | 38.5 | 38.28 | 38.77 | 38.24 | 4.5M |
August 19, 2025 | 37.73 | 38.21 | 37.99 | 38.22 | 37.7 | 2.56M |
August 18, 2025 | 38.13 | 37.73 | 37.51 | 38.21 | 37.66 | 4.02M |
August 15, 2025 | 38.38 | 38.12 | 38.12 | 38.38 | 37.93 | 4.99M |
August 14, 2025 | 38.65 | 38.44 | 38.44 | 38.75 | 38.29 | 3.44M |
August 13, 2025 | 38.47 | 38.63 | 38.63 | 38.66 | 38.32 | 2.94M |
August 12, 2025 | 38.65 | 38.47 | 38.47 | 38.67 | 38.04 | 4.19M |
August 11, 2025 | 38.94 | 38.57 | 38.57 | 39 | 38.37 | 5.53M |
August 08, 2025 | 39.04 | 38.83 | 38.83 | 39.11 | 38.64 | 3.48M |
August 07, 2025 | 38.53 | 38.87 | 38.87 | 39.25 | 38.51 | 4.97M |
August 06, 2025 | 39.08 | 38.6 | 38.6 | 39.15 | 38.57 | 3.92M |
August 05, 2025 | 39.14 | 38.93 | 38.93 | 39.39 | 38.81 | 4.04M |
August 04, 2025 | 38.9 | 39.16 | 39.16 | 39.34 | 38.5 | 3.41M |
August 01, 2025 | 38.95 | 38.81 | 38.81 | 39.12 | 38.55 | 5.18M |
July 31, 2025 | 38.26 | 38.82 | 38.82 | 38.98 | 38.15 | 5.66M |
July 30, 2025 | 38.29 | 38.46 | 38.46 | 38.76 | 38.25 | 6.64M |
July 29, 2025 | 37.3 | 38.29 | 38.29 | 38.31 | 37.22 | 12.15M |
July 28, 2025 | 37.75 | 37.3 | 37.3 | 38.11 | 37.22 | 11.52M |
July 25, 2025 | 38 | 38.36 | 38.36 | 38.44 | 37.72 | 5.43M |
July 24, 2025 | 36.71 | 37.84 | 37.84 | 37.98 | 36.59 | 11.22M |
July 23, 2025 | 37.66 | 37.12 | 37.12 | 37.85 | 36.98 | 7.37M |
July 22, 2025 | 37.54 | 37.76 | 37.76 | 37.98 | 37.42 | 5.47M |
July 21, 2025 | 37.26 | 37.42 | 37.42 | 37.67 | 37.13 | 4.3M |
July 18, 2025 | 36.68 | 37.24 | 37.24 | 37.3 | 36.59 | 5.78M |
July 17, 2025 | 35.95 | 36.5 | 36.5 | 36.66 | 35.94 | 3.4M |
July 16, 2025 | 35.99 | 36.09 | 36.09 | 36.14 | 35.59 | 5.77M |
July 15, 2025 | 36.07 | 36.04 | 36.04 | 36.32 | 35.86 | 2.99M |
July 14, 2025 | 36.12 | 36.21 | 36.21 | 36.46 | 35.94 | 5.07M |
July 11, 2025 | 36.09 | 36.14 | 36.14 | 36.32 | 35.82 | 4.36M |
July 10, 2025 | 35.83 | 36.22 | 36.22 | 36.27 | 35.83 | 3.77M |