40.63
-0.68(-1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 41.48 | 41.31 | 41.31 | 42.11 | 40.58 | 434,999 |
October 02, 2025 | 40.9 | 41.34 | 41.34 | 41.6 | 40.28 | 362,400 |
October 01, 2025 | 41.44 | 40.6 | 40.6 | 41.75 | 40.55 | 265,738 |
September 30, 2025 | 43.32 | 41.74 | 41.74 | 43.52 | 40.8 | 363,000 |
September 29, 2025 | 43.91 | 43.61 | 43.61 | 44.09 | 43.2 | 289,000 |
September 26, 2025 | 43.69 | 43.72 | 43.72 | 44.4 | 43.52 | 295,013 |
September 25, 2025 | 42.97 | 43.55 | 43.55 | 43.67 | 42.87 | 332,821 |
September 24, 2025 | 45.07 | 43.19 | 43.19 | 45.43 | 43 | 268,292 |
September 23, 2025 | 45.67 | 45.31 | 45.31 | 46.67 | 45.14 | 312,400 |
September 22, 2025 | 44.99 | 45.46 | 45.46 | 45.84 | 44.93 | 326,500 |
September 19, 2025 | 46.21 | 45.15 | 45.15 | 46.25 | 45.05 | 536,400 |
September 18, 2025 | 44.96 | 46.09 | 46.09 | 46.5 | 44.96 | 279,500 |
September 17, 2025 | 44.49 | 44.65 | 44.65 | 46.27 | 44.47 | 267,923 |
September 16, 2025 | 44.73 | 44.56 | 44.56 | 45.17 | 44.42 | 386,235 |
September 15, 2025 | 44.4 | 44.74 | 44.74 | 45.29 | 44.01 | 265,308 |
September 12, 2025 | 44.19 | 44.21 | 44.21 | 44.6 | 43.88 | 272,302 |
September 11, 2025 | 43.22 | 44.3 | 44.26 | 44.36 | 43.22 | 267,452 |
September 10, 2025 | 43.68 | 43.15 | 43.15 | 43.86 | 43.02 | 395,848 |
September 09, 2025 | 45.01 | 43.82 | 43.82 | 45.18 | 43.51 | 277,715 |
September 08, 2025 | 44.53 | 44.84 | 44.84 | 44.99 | 43.39 | 344,660 |
September 05, 2025 | 42.29 | 44.45 | 44.45 | 44.6 | 42.16 | 640,147 |
September 04, 2025 | 41.8 | 41.9 | 41.9 | 42.24 | 41.24 | 559,543 |
September 03, 2025 | 41.59 | 41.61 | 41.61 | 42.17 | 41.37 | 311,334 |
September 02, 2025 | 41.28 | 41.76 | 41.76 | 41.9 | 40.96 | 305,072 |
August 29, 2025 | 41.63 | 41.84 | 41.84 | 42.2 | 41.18 | 283,600 |
August 28, 2025 | 41.96 | 41.42 | 41.42 | 41.96 | 41.17 | 194,300 |
August 27, 2025 | 41.16 | 41.75 | 41.75 | 42.01 | 41.06 | 259,646 |
August 26, 2025 | 42.11 | 41.32 | 41.32 | 42.25 | 41.31 | 254,300 |
August 25, 2025 | 42.24 | 42.18 | 42.18 | 42.91 | 41.96 | 284,528 |
August 22, 2025 | 41.01 | 42.25 | 42.25 | 42.73 | 40.58 | 357,300 |
August 21, 2025 | 40.92 | 40.56 | 40.56 | 41.24 | 40.37 | 224,100 |
August 20, 2025 | 41.57 | 41.37 | 41.37 | 41.82 | 41.17 | 215,244 |
August 19, 2025 | 41.38 | 41.58 | 41.58 | 42.11 | 41.29 | 179,412 |
August 18, 2025 | 40.64 | 41.14 | 41.14 | 41.63 | 40.47 | 181,200 |
August 15, 2025 | 41.71 | 40.57 | 40.57 | 41.84 | 40.53 | 198,925 |
August 14, 2025 | 41.13 | 41.5 | 41.5 | 41.58 | 40.93 | 244,300 |
August 13, 2025 | 41.3 | 41.7 | 41.7 | 42.07 | 41 | 352,800 |
August 12, 2025 | 40.05 | 41.15 | 41.15 | 42.22 | 39.9 | 650,806 |
August 11, 2025 | 39.17 | 39.66 | 39.66 | 40.03 | 38.96 | 317,747 |
August 08, 2025 | 39.44 | 39.2 | 39.2 | 39.76 | 38.68 | 400,100 |
August 07, 2025 | 42 | 39.44 | 39.44 | 42 | 37.74 | 605,771 |
August 06, 2025 | 36.82 | 37.43 | 37.43 | 37.8 | 36.24 | 302,416 |
August 05, 2025 | 37.49 | 36.64 | 36.64 | 37.97 | 36.47 | 294,531 |
August 04, 2025 | 36.49 | 37.05 | 37.05 | 38.2 | 36.07 | 343,724 |
August 01, 2025 | 36.19 | 35.97 | 35.97 | 36.41 | 35.67 | 375,445 |
July 31, 2025 | 36.71 | 36.88 | 36.88 | 37.25 | 36.55 | 313,900 |
July 30, 2025 | 37.66 | 36.97 | 36.98 | 37.98 | 36.75 | 320,394 |
July 29, 2025 | 38.7 | 37.57 | 37.57 | 38.92 | 37.41 | 224,300 |
July 28, 2025 | 38.7 | 38.34 | 38.34 | 39.42 | 37.99 | 184,100 |
July 25, 2025 | 38.81 | 38.6 | 38.6 | 39.07 | 38.48 | 164,400 |
July 24, 2025 | 39.66 | 38.77 | 38.77 | 39.78 | 38.69 | 166,500 |
July 23, 2025 | 39.51 | 39.83 | 39.83 | 39.97 | 39.02 | 218,000 |
July 22, 2025 | 38.73 | 39.2 | 39.2 | 39.39 | 38.73 | 156,013 |
July 21, 2025 | 38.92 | 38.72 | 38.72 | 39.31 | 38.67 | 120,839 |
July 18, 2025 | 39.47 | 38.72 | 38.72 | 39.5 | 37.57 | 332,600 |
July 17, 2025 | 38.1 | 39.07 | 39.07 | 39.28 | 38.1 | 178,900 |
July 16, 2025 | 37.99 | 38.23 | 38.23 | 38.53 | 37.52 | 279,613 |
July 15, 2025 | 38.58 | 37.74 | 37.74 | 38.65 | 37.65 | 299,900 |
July 14, 2025 | 38.86 | 38.45 | 38.45 | 39.02 | 38.09 | 302,711 |
July 11, 2025 | 40.78 | 39.04 | 39.04 | 40.8 | 38.73 | 356,900 |