40.22
+0.2023(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 40.14 | 40.01 | 40.01 | 40.14 | 39.91 | 2,571 |
October 01, 2025 | 40.11 | 40.09 | 40.09 | 40.16 | 40.06 | 1,926 |
September 30, 2025 | 40.05 | 40.19 | 40.19 | 40.22 | 39.97 | 1,512 |
September 29, 2025 | 40.28 | 40.08 | 40.08 | 40.28 | 39.97 | 3,528 |
September 26, 2025 | 39.98 | 40.05 | 40.05 | 40.07 | 39.91 | 11,500 |
September 25, 2025 | 39.6 | 39.64 | 39.64 | 39.69 | 39.6 | 7,424 |
September 24, 2025 | 39.93 | 39.91 | 39.76 | 40.04 | 39.91 | 4,300 |
September 23, 2025 | 39.96 | 39.93 | 39.78 | 39.98 | 39.87 | 7,500 |
September 22, 2025 | 39.58 | 39.72 | 39.57 | 39.72 | 39.58 | 823 |
September 19, 2025 | 39.62 | 39.63 | 39.47 | 39.65 | 39.54 | 4,000 |
September 18, 2025 | 39.37 | 39.65 | 39.5 | 39.69 | 39.37 | 3,400 |
September 17, 2025 | 39.18 | 39.37 | 39.22 | 39.67 | 39.18 | 2,100 |
September 16, 2025 | 39.36 | 39.18 | 39.02 | 39.38 | 39.12 | 3,117 |
September 15, 2025 | 39.69 | 39.48 | 39.33 | 39.77 | 39.48 | 7,600 |
September 12, 2025 | 39.65 | 39.65 | 39.65 | 39.77 | 39.6 | 6,532 |
September 11, 2025 | 39.62 | 39.73 | 39.73 | 39.74 | 39.62 | 1,300 |
September 10, 2025 | 39.18 | 39.19 | 39.19 | 39.19 | 39.14 | 1,226 |
September 09, 2025 | 39.21 | 39.16 | 39.16 | 39.26 | 39.08 | 4,300 |
September 08, 2025 | 39.08 | 39.16 | 39.16 | 39.16 | 39 | 1,997 |
September 05, 2025 | 39.57 | 39.23 | 39.23 | 39.57 | 39.08 | 18,261 |
September 04, 2025 | 39.2 | 39.43 | 39.43 | 39.43 | 39.2 | 2,812 |
September 03, 2025 | 38.99 | 39.08 | 39.08 | 39.08 | 38.87 | 3,036 |
September 02, 2025 | 38.91 | 39 | 39 | 39.01 | 38.82 | 6,105 |
August 29, 2025 | 39.18 | 39.23 | 39.23 | 39.23 | 39.18 | 1,000 |
August 28, 2025 | 39.19 | 39.24 | 39.24 | 39.24 | 39.1 | 3,000 |
August 27, 2025 | 39.1 | 39.34 | 39.34 | 39.34 | 39.1 | 700 |
August 26, 2025 | 39.06 | 39.19 | 39.19 | 39.19 | 39 | 3,100 |
August 25, 2025 | 39.11 | 39.05 | 39.05 | 39.12 | 39.05 | 5,200 |
August 22, 2025 | 39.21 | 39.28 | 39.28 | 39.29 | 39.21 | 2,300 |
August 21, 2025 | 38.8 | 38.79 | 38.79 | 38.96 | 38.75 | 2,364 |
August 20, 2025 | 38.77 | 38.88 | 38.88 | 38.96 | 38.77 | 3,840 |
August 19, 2025 | 38.81 | 38.66 | 38.66 | 38.82 | 38.6 | 3,700 |
August 18, 2025 | 38.75 | 38.54 | 38.54 | 38.75 | 38.54 | 2,029 |
August 15, 2025 | 38.84 | 38.67 | 38.67 | 38.85 | 38.64 | 4,366 |
August 14, 2025 | 38.75 | 38.79 | 38.79 | 38.8 | 38.75 | 934 |
August 13, 2025 | 38.64 | 38.94 | 38.94 | 38.94 | 38.61 | 2,535 |
August 12, 2025 | 38.46 | 38.6 | 38.6 | 38.6 | 38.35 | 3,300 |
August 11, 2025 | 38.36 | 38.26 | 38.26 | 38.36 | 38.26 | 5,100 |
August 08, 2025 | 38.53 | 38.34 | 38.34 | 38.53 | 38.34 | 1,461 |
August 07, 2025 | 38.45 | 38.36 | 38.36 | 38.45 | 38.29 | 1,356 |
August 06, 2025 | 38.61 | 38.49 | 38.49 | 38.68 | 38.49 | 2,900 |
August 05, 2025 | 38.42 | 38.51 | 38.51 | 38.55 | 38.29 | 3,121 |
August 04, 2025 | 38.25 | 38.46 | 38.46 | 38.46 | 38.25 | 1,900 |
August 01, 2025 | 37.69 | 37.97 | 37.97 | 38.1 | 37.69 | 3,900 |
July 31, 2025 | 38.12 | 38.3 | 38.3 | 38.55 | 38.12 | 1,305 |
July 30, 2025 | 38.39 | 38.29 | 38.29 | 38.56 | 38.29 | 4,096 |
July 29, 2025 | 38.52 | 38.49 | 38.49 | 38.52 | 38.41 | 3,100 |
July 28, 2025 | 38.4 | 38.23 | 38.23 | 38.4 | 38.2 | 20,224 |
July 25, 2025 | 38.41 | 38.51 | 38.51 | 38.51 | 38.41 | 600 |
July 24, 2025 | 38.49 | 38.36 | 38.36 | 38.53 | 38.36 | 4,000 |
July 23, 2025 | 38.64 | 38.57 | 38.57 | 38.64 | 38.45 | 20,242 |
July 22, 2025 | 38.46 | 38.66 | 38.66 | 38.66 | 38.46 | 16,600 |
July 21, 2025 | 38.67 | 38.45 | 38.45 | 38.79 | 38.45 | 1,906 |
July 18, 2025 | 38.64 | 38.69 | 38.69 | 38.73 | 38.64 | 22,300 |
July 17, 2025 | 38.24 | 38.47 | 38.47 | 38.47 | 38.17 | 22,300 |
July 16, 2025 | 37.96 | 38.18 | 38.18 | 38.2 | 37.79 | 4,629 |
July 15, 2025 | 38.27 | 37.9 | 37.9 | 38.31 | 37.9 | 15,800 |
July 14, 2025 | 38.4 | 38.52 | 38.52 | 38.52 | 38.27 | 8,317 |
July 11, 2025 | 38.04 | 38.16 | 38.16 | 38.17 | 38.04 | 4,020 |
July 10, 2025 | 38.2 | 38.26 | 38.26 | 38.3 | 38.17 | 3,100 |