39.50
-0.22(-0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 39.28 | 39.9 | 39.9 | 40.15 | 38.47 | 3.6M |
July 31, 2025 | 40.82 | 38.91 | 38.91 | 41.07 | 38.58 | 4.95M |
July 30, 2025 | 41.71 | 41.12 | 41.12 | 41.71 | 40.92 | 1.85M |
July 29, 2025 | 41.12 | 41.64 | 41.64 | 41.64 | 40.76 | 1.73M |
July 28, 2025 | 41.23 | 40.9 | 40.9 | 41.54 | 40.83 | 1.78M |
July 25, 2025 | 41.45 | 41.41 | 41.41 | 41.66 | 41.05 | 1.23M |
July 24, 2025 | 41.56 | 41.45 | 41.45 | 41.77 | 41.26 | 1.66M |
July 23, 2025 | 41.74 | 41.52 | 41.52 | 42.04 | 41.48 | 1.85M |
July 22, 2025 | 41.15 | 41.74 | 41.74 | 41.92 | 40.91 | 2.24M |
July 21, 2025 | 41.08 | 41 | 41 | 41.53 | 40.95 | 1.3M |
July 18, 2025 | 40.88 | 41.08 | 41.08 | 41.2 | 40.49 | 1.56M |
July 17, 2025 | 41.35 | 40.85 | 40.85 | 41.52 | 40.84 | 1.88M |
July 16, 2025 | 41.4 | 41.28 | 41.28 | 41.58 | 40.87 | 1.77M |
July 15, 2025 | 42.17 | 41.25 | 41.25 | 42.24 | 41.23 | 1.68M |
July 14, 2025 | 42.32 | 42.17 | 42.17 | 42.63 | 42.06 | 1.74M |
July 11, 2025 | 42 | 42.33 | 42.33 | 42.44 | 41.63 | 2.26M |
July 10, 2025 | 42.38 | 42.3 | 42.3 | 42.86 | 42.23 | 1.54M |
July 09, 2025 | 42.6 | 42.46 | 42.46 | 42.81 | 42.1 | 1.91M |
July 08, 2025 | 42.25 | 42.6 | 42.6 | 43.03 | 42.18 | 1.32M |
July 07, 2025 | 43.21 | 42.57 | 42.57 | 43.6 | 42.41 | 1.25M |
July 03, 2025 | 43.04 | 43.34 | 43.34 | 43.63 | 42.97 | 909,700 |
July 02, 2025 | 42.5 | 43.02 | 43.02 | 43.16 | 42.5 | 2.1M |
July 01, 2025 | 41.83 | 42.61 | 42.61 | 43.25 | 41.74 | 1.76M |
June 30, 2025 | 42.31 | 42.5 | 41.98 | 42.56 | 41.5 | 1.91M |
June 27, 2025 | 42.29 | 42.37 | 42.37 | 43.08 | 42.2 | 2.19M |
June 26, 2025 | 42.28 | 42.28 | 42.28 | 42.35 | 41.79 | 1.55M |
June 25, 2025 | 42.92 | 42.13 | 42.13 | 42.96 | 42.09 | 2.07M |
June 24, 2025 | 42.72 | 43.11 | 43.11 | 43.32 | 42.4 | 2.13M |
June 23, 2025 | 42.55 | 42.89 | 42.89 | 42.98 | 42.32 | 1.78M |
June 20, 2025 | 43 | 42.37 | 42.37 | 43.24 | 42.25 | 3.44M |
June 18, 2025 | 43.05 | 42.71 | 42.71 | 43.24 | 42.57 | 1.3M |
June 17, 2025 | 42.99 | 42.98 | 42.98 | 43.31 | 42.66 | 1.27M |
June 16, 2025 | 43.18 | 43.1 | 43.1 | 43.52 | 42.84 | 1.63M |
June 13, 2025 | 43.06 | 43 | 43 | 43.24 | 42.7 | 1.24M |
June 12, 2025 | 43.3 | 43.36 | 43.36 | 43.62 | 43.05 | 1.53M |
June 11, 2025 | 43.77 | 43.34 | 43.34 | 44.13 | 43.14 | 728,661 |
June 10, 2025 | 43.46 | 43.67 | 43.67 | 43.82 | 43.22 | 1.31M |
June 09, 2025 | 43.25 | 43.28 | 43.28 | 43.7 | 42.95 | 1.66M |
June 06, 2025 | 42.99 | 43.27 | 43.27 | 43.34 | 42.93 | 2.43M |
June 05, 2025 | 42.62 | 42.66 | 42.66 | 42.99 | 42.37 | 1.12M |
June 04, 2025 | 42.48 | 42.64 | 42.64 | 42.94 | 42.32 | 1.87M |
June 03, 2025 | 42.79 | 42.6 | 42.6 | 42.97 | 42.34 | 1.57M |
June 02, 2025 | 42.26 | 43.25 | 43.25 | 43.33 | 42.21 | 1.31M |
May 30, 2025 | 42.55 | 42.76 | 42.76 | 42.93 | 42.36 | 2.21M |
May 29, 2025 | 42.17 | 42.7 | 42.7 | 42.81 | 41.91 | 2.16M |
May 28, 2025 | 41.9 | 42.04 | 42.04 | 42.04 | 41.46 | 1.94M |
May 27, 2025 | 41.75 | 41.88 | 41.88 | 41.89 | 41.13 | 2.02M |
May 23, 2025 | 41.34 | 41.32 | 41.32 | 41.34 | 40.76 | 1.38M |
May 22, 2025 | 41.47 | 41.27 | 41.27 | 41.48 | 40.68 | 1.59M |
May 21, 2025 | 43.12 | 41.57 | 41.57 | 43.21 | 41.38 | 1.74M |
May 20, 2025 | 43.43 | 43.43 | 43.43 | 43.9 | 43.33 | 1.88M |
May 19, 2025 | 43.56 | 43.58 | 43.58 | 43.71 | 43.03 | 1.58M |
May 16, 2025 | 42.85 | 43.68 | 43.68 | 43.7 | 42.61 | 1.75M |
May 15, 2025 | 42.5 | 42.67 | 42.67 | 42.69 | 42.29 | 1.64M |
May 14, 2025 | 42.45 | 42.28 | 42.28 | 42.48 | 41.86 | 2.2M |
May 13, 2025 | 43.38 | 42.65 | 42.65 | 43.48 | 42.23 | 2.27M |
May 12, 2025 | 43 | 42.93 | 42.93 | 43.22 | 42.35 | 1.78M |
May 09, 2025 | 42.53 | 42.67 | 42.67 | 42.96 | 42.39 | 1.28M |
May 08, 2025 | 42.21 | 42.46 | 42.46 | 42.69 | 41.74 | 1.96M |
May 07, 2025 | 42.08 | 42.17 | 42.17 | 42.73 | 41.99 | 2.21M |