43.22
-0.03(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.36 | 43.22 | 43.22 | 43.6 | 42.51 | 107,548 |
September 04, 2025 | 43.8 | 43.25 | 43.25 | 43.91 | 43.15 | 51,021 |
September 03, 2025 | 43.14 | 44.1 | 44.1 | 44.2 | 43.12 | 85,900 |
September 02, 2025 | 43.75 | 43.13 | 43.13 | 43.95 | 43.13 | 42,411 |
August 29, 2025 | 43.04 | 43.82 | 43.82 | 44.22 | 43.04 | 60,957 |
August 28, 2025 | 43.22 | 43.37 | 43.37 | 43.63 | 42.96 | 57,574 |
August 27, 2025 | 43 | 43.5 | 43.5 | 43.63 | 43 | 30,800 |
August 26, 2025 | 43.1 | 43.22 | 43.22 | 43.64 | 42.75 | 28,632 |
August 25, 2025 | 43.03 | 43.13 | 43.13 | 43.81 | 43.03 | 47,120 |
August 22, 2025 | 43.38 | 43.27 | 43.27 | 43.82 | 43.12 | 28,600 |
August 21, 2025 | 42.89 | 43.05 | 43.05 | 43.29 | 42.67 | 37,402 |
August 20, 2025 | 43.33 | 43.13 | 43.13 | 43.58 | 42.81 | 51,878 |
August 19, 2025 | 43 | 43.1 | 43.1 | 43.27 | 42.56 | 45,551 |
August 18, 2025 | 43.97 | 43.15 | 43.15 | 43.97 | 42.86 | 47,097 |
August 15, 2025 | 44 | 43.43 | 43.43 | 44 | 43.1 | 52,600 |
August 14, 2025 | 43.28 | 43.76 | 43.76 | 43.98 | 43.1 | 71,700 |
August 13, 2025 | 42.97 | 43.51 | 43.51 | 43.59 | 42.32 | 74,000 |
August 12, 2025 | 41.9 | 42.6 | 42.6 | 42.82 | 41.72 | 78,653 |
August 11, 2025 | 42.98 | 42.08 | 42.08 | 43.33 | 41.84 | 109,700 |
August 08, 2025 | 43.89 | 43.47 | 43.47 | 44.24 | 42.91 | 160,365 |
August 07, 2025 | 43.9 | 45.01 | 43.9 | 45.4 | 43.9 | 152,446 |
August 06, 2025 | 44.9 | 43.9 | 42.81 | 45.77 | 43.65 | 152,800 |
August 05, 2025 | 45.23 | 44.99 | 43.88 | 45.53 | 44.8 | 142,569 |
August 04, 2025 | 44.37 | 45.08 | 43.96 | 45.58 | 44.37 | 164,707 |
August 01, 2025 | 46.36 | 44.31 | 44.31 | 48 | 44.07 | 201,600 |
July 31, 2025 | 46.14 | 46.11 | 46.11 | 47.24 | 46 | 74,600 |
July 30, 2025 | 44.95 | 45.77 | 45.77 | 46.35 | 44.76 | 91,000 |
July 29, 2025 | 44.5 | 44.87 | 44.87 | 45.25 | 44.15 | 88,900 |
July 28, 2025 | 44.01 | 44.22 | 44.22 | 44.47 | 43.8 | 71,400 |
July 25, 2025 | 43.98 | 44 | 44 | 44.22 | 43.65 | 31,156 |
July 24, 2025 | 43.92 | 43.98 | 43.98 | 44.59 | 43.55 | 51,204 |
July 23, 2025 | 44.43 | 44.13 | 44.13 | 44.81 | 43.8 | 99,300 |
July 22, 2025 | 44.2 | 44.17 | 44.17 | 44.41 | 43.8 | 86,608 |
July 21, 2025 | 44.44 | 44.2 | 44.2 | 44.57 | 44.01 | 61,407 |
July 18, 2025 | 44.31 | 44.47 | 44.47 | 44.74 | 44.11 | 38,215 |
July 17, 2025 | 44.43 | 44.27 | 44.27 | 44.43 | 43.65 | 71,631 |
July 16, 2025 | 44.41 | 44.2 | 44.2 | 44.43 | 43.55 | 51,500 |
July 15, 2025 | 44.01 | 44.32 | 44.32 | 44.33 | 43.55 | 54,540 |
July 14, 2025 | 44.18 | 44.11 | 44.11 | 44.64 | 44.09 | 48,315 |
July 11, 2025 | 44.3 | 44.41 | 44.41 | 44.49 | 43.95 | 42,713 |
July 10, 2025 | 44.37 | 44.27 | 44.27 | 44.38 | 43.63 | 44,111 |
July 09, 2025 | 44.64 | 44.15 | 44.15 | 44.64 | 43.65 | 55,428 |
July 08, 2025 | 43.74 | 44.61 | 44.61 | 44.61 | 43.49 | 101,041 |
July 07, 2025 | 43.76 | 43.75 | 43.75 | 43.99 | 43.5 | 61,000 |
July 03, 2025 | 43.7 | 43.74 | 43.74 | 43.74 | 43.35 | 29,529 |
July 02, 2025 | 42.99 | 43.76 | 43.76 | 43.83 | 42.29 | 84,400 |
July 01, 2025 | 42.65 | 42.76 | 42.76 | 43.18 | 42.45 | 62,512 |
June 30, 2025 | 42.73 | 42.95 | 42.95 | 43.05 | 42.05 | 50,100 |
June 27, 2025 | 43.5 | 43.07 | 43.07 | 43.5 | 42.71 | 53,100 |
June 26, 2025 | 42.55 | 42.89 | 42.89 | 43 | 42 | 42,800 |
June 25, 2025 | 42.6 | 42.36 | 42.36 | 42.68 | 42.05 | 65,043 |
June 24, 2025 | 43 | 42.89 | 42.89 | 43.14 | 42.55 | 38,775 |
June 23, 2025 | 43.27 | 43.04 | 43.04 | 43.97 | 42.44 | 74,418 |
June 20, 2025 | 42.72 | 43.06 | 43.06 | 43.27 | 42.72 | 364,896 |
June 18, 2025 | 43.31 | 42.9 | 42.9 | 43.94 | 42.34 | 181,654 |
June 17, 2025 | 44.1 | 43.72 | 43.72 | 44.14 | 43.4 | 104,200 |
June 16, 2025 | 43.8 | 43.76 | 43.76 | 43.9 | 43.17 | 98,600 |
June 13, 2025 | 43.27 | 43.5 | 43.5 | 43.8 | 42.95 | 147,664 |
June 12, 2025 | 42.71 | 43.33 | 43.33 | 43.35 | 42.38 | 113,218 |
June 11, 2025 | 42.4 | 42.65 | 42.65 | 42.89 | 42.3 | 77,100 |