43.43
+0.515(+1.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.78 | 43.43 | 43.43 | 43.47 | 42.57 | 54,234 |
September 25, 2025 | 43.57 | 42.91 | 42.91 | 43.91 | 42.77 | 78,401 |
September 24, 2025 | 41.2 | 43.06 | 43.06 | 43.25 | 41 | 64,716 |
September 23, 2025 | 41.4 | 41.35 | 41.35 | 41.78 | 41.23 | 21,449 |
September 22, 2025 | 40.99 | 41.3 | 41.3 | 41.38 | 40.66 | 13,405 |
September 19, 2025 | 40.34 | 40.62 | 40.62 | 40.71 | 40.06 | 26,501 |
September 18, 2025 | 40.19 | 40.11 | 40.11 | 40.7 | 39.92 | 19,011 |
September 17, 2025 | 40.71 | 40.53 | 40.53 | 41.16 | 40.4 | 24,679 |
September 16, 2025 | 41.34 | 40.78 | 40.78 | 41.36 | 40.78 | 103,677 |
September 15, 2025 | 40.51 | 41.22 | 41.22 | 41.3 | 40.41 | 19,415 |
September 12, 2025 | 40.56 | 40.51 | 40.51 | 40.98 | 40.44 | 11,840 |
September 11, 2025 | 40.03 | 40.21 | 40.21 | 40.28 | 39.64 | 20,091 |
September 10, 2025 | 39.41 | 39.46 | 39.46 | 39.67 | 39.25 | 26,375 |
September 09, 2025 | 39.67 | 39.73 | 39.73 | 40.24 | 39.44 | 10,509 |
September 08, 2025 | 39.07 | 39.05 | 39.05 | 39.15 | 38.81 | 15,740 |
September 05, 2025 | 38.59 | 38.89 | 38.89 | 39.19 | 38.53 | 20,728 |
September 04, 2025 | 38.52 | 37.92 | 37.92 | 38.92 | 37.86 | 24,669 |
September 03, 2025 | 38.2 | 38.96 | 38.96 | 38.99 | 38 | 30,159 |
September 02, 2025 | 38.21 | 37.85 | 37.85 | 38.32 | 37.46 | 21,013 |
September 01, 2025 | 38.2 | 38.13 | 38.13 | 38.4 | 38.12 | 6,909 |
August 29, 2025 | 37.6 | 37.8 | 37.8 | 37.84 | 37.41 | 21,685 |
August 28, 2025 | 37.05 | 37.18 | 37.18 | 37.24 | 37.03 | 32,442 |
August 27, 2025 | 37.05 | 36.89 | 36.89 | 37.15 | 36.72 | 24,550 |
August 26, 2025 | 36.79 | 37.03 | 37.03 | 37.18 | 36.72 | 6,425 |
August 22, 2025 | 35.34 | 36.33 | 36.33 | 36.45 | 35.32 | 154,795 |
August 21, 2025 | 35.39 | 35.37 | 35.37 | 35.46 | 35.1 | 5,457 |
August 20, 2025 | 35.43 | 35.37 | 35.37 | 35.43 | 34.7 | 9,613 |
August 19, 2025 | 36.03 | 35.52 | 35.52 | 36.03 | 35.36 | 18,111 |
August 18, 2025 | 36.99 | 35.64 | 35.64 | 36.99 | 35.64 | 10,034 |
August 15, 2025 | 36.03 | 36.15 | 36.15 | 36.24 | 36.03 | 5,616 |
August 14, 2025 | 36.07 | 35.39 | 35.39 | 36.07 | 35.35 | 5,092 |
August 13, 2025 | 35.64 | 36.22 | 36.22 | 36.34 | 35.54 | 150,712 |
August 12, 2025 | 34.82 | 35.39 | 35.39 | 35.42 | 34.78 | 7,518 |
August 11, 2025 | 35.35 | 34.84 | 34.84 | 35.38 | 34.7 | 12,287 |
August 08, 2025 | 34.5 | 35.37 | 35.37 | 35.37 | 34.3 | 11,439 |
August 07, 2025 | 34.03 | 34.31 | 34.31 | 34.53 | 33.92 | 20,328 |
August 06, 2025 | 34.08 | 33.74 | 33.74 | 34.08 | 33.7 | 21,724 |
August 05, 2025 | 33.38 | 33.52 | 33.52 | 33.82 | 33.21 | 16,107 |
August 04, 2025 | 33.03 | 33.08 | 33.08 | 33.23 | 32.87 | 16,292 |
August 01, 2025 | 32.63 | 32.58 | 32.58 | 32.79 | 32.24 | 13,737 |
July 31, 2025 | 32.47 | 32.65 | 32.65 | 32.84 | 32 | 11,885 |
July 30, 2025 | 33.6 | 33.58 | 33.58 | 34.12 | 33.56 | 11,153 |
July 29, 2025 | 34.12 | 33.64 | 33.64 | 34.21 | 33.64 | 13,861 |
July 28, 2025 | 34.67 | 33.85 | 33.85 | 34.67 | 33.56 | 32,629 |
July 25, 2025 | 35.08 | 34.41 | 34.41 | 35.08 | 34.4 | 10,146 |
July 24, 2025 | 35.74 | 35.06 | 35.06 | 35.85 | 35.06 | 18,396 |
July 23, 2025 | 35.38 | 35.47 | 35.47 | 35.76 | 35.25 | 29,316 |
July 22, 2025 | 34.67 | 35.1 | 35.1 | 35.13 | 34.56 | 32,897 |
July 21, 2025 | 34.17 | 34.59 | 34.59 | 34.6 | 33.8 | 44,581 |
July 18, 2025 | 33.89 | 33.62 | 33.62 | 34.05 | 33.49 | 11,084 |
July 17, 2025 | 33.96 | 33.38 | 33.38 | 33.96 | 33.28 | 5,697 |
July 16, 2025 | 33.9 | 33.76 | 33.76 | 34.06 | 33.45 | 14,615 |
July 15, 2025 | 34.17 | 33.75 | 33.75 | 34.46 | 33.72 | 10,016 |
July 14, 2025 | 34.43 | 34.25 | 34.25 | 34.49 | 34.14 | 17,647 |
July 11, 2025 | 34.33 | 34.43 | 34.43 | 34.73 | 34.12 | 29,099 |
July 10, 2025 | 34.32 | 34.65 | 34.65 | 34.74 | 34.3 | 21,306 |
July 09, 2025 | 34.73 | 34.05 | 34.05 | 35.48 | 33.97 | 166,352 |
July 08, 2025 | 34.9 | 34.56 | 34.56 | 35.13 | 34.49 | 16,257 |
July 07, 2025 | 34.46 | 34.56 | 34.56 | 34.93 | 34.38 | 29,250 |
July 04, 2025 | 35.02 | 34.98 | 34.98 | 35.12 | 34.78 | 6,715 |