43.58
-0.035(-0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.1 | 43.58 | 43.58 | 43.77 | 43.1 | 14,700 |
September 25, 2025 | 43.46 | 43.61 | 43.61 | 44.02 | 43.24 | 14,235 |
September 24, 2025 | 44.7 | 44.22 | 43.69 | 44.74 | 44.08 | 16,303 |
September 23, 2025 | 44.62 | 44.58 | 44.04 | 44.75 | 44.41 | 5,030 |
September 22, 2025 | 44.95 | 44.7 | 44.16 | 45.04 | 44.51 | 12,100 |
September 19, 2025 | 44.97 | 44.68 | 44.68 | 45.1 | 44.26 | 8,723 |
September 18, 2025 | 45.04 | 44.84 | 44.84 | 45.05 | 44.46 | 21,402 |
September 17, 2025 | 44.76 | 44.87 | 44.87 | 45.1 | 44.63 | 10,922 |
September 16, 2025 | 44.71 | 44.84 | 44.84 | 44.98 | 44.54 | 9,629 |
September 15, 2025 | 44.49 | 44.79 | 44.79 | 44.97 | 44.49 | 22,700 |
September 12, 2025 | 44.35 | 44.4 | 44.4 | 44.57 | 44.1 | 10,723 |
September 11, 2025 | 43.88 | 44.19 | 44.19 | 44.46 | 43.88 | 59,427 |
September 10, 2025 | 43.96 | 43.97 | 43.97 | 44.12 | 43.79 | 14,343 |
September 09, 2025 | 43.9 | 44.05 | 44.05 | 44.2 | 43.8 | 15,200 |
September 08, 2025 | 43.76 | 43.98 | 43.98 | 44.18 | 43.66 | 8,131 |
September 05, 2025 | 43.92 | 43.99 | 43.99 | 44.13 | 43.69 | 8,197 |
September 04, 2025 | 43.31 | 43.44 | 43.44 | 43.67 | 43.15 | 7,834 |
September 03, 2025 | 43.25 | 43.51 | 43.51 | 43.76 | 43.2 | 14,000 |
September 02, 2025 | 42.79 | 43.24 | 43.24 | 43.48 | 42.79 | 14,400 |
August 29, 2025 | 43.43 | 43.79 | 43.79 | 43.96 | 43.4 | 13,906 |
August 28, 2025 | 43.4 | 43.62 | 43.62 | 43.8 | 43.4 | 19,200 |
August 27, 2025 | 43.51 | 43.52 | 43.52 | 43.75 | 42.95 | 15,800 |
August 26, 2025 | 43.74 | 43.81 | 43.81 | 44.07 | 43.47 | 17,700 |
August 25, 2025 | 43.99 | 43.82 | 43.82 | 44.19 | 43.62 | 13,810 |
August 22, 2025 | 42.86 | 43.71 | 43.71 | 43.71 | 42.86 | 11,100 |
August 21, 2025 | 43.02 | 42.81 | 42.81 | 43.05 | 42.58 | 117,514 |
August 20, 2025 | 43.03 | 42.92 | 42.92 | 43.05 | 42.46 | 47,000 |
August 19, 2025 | 42.98 | 42.81 | 42.81 | 43.05 | 42.56 | 7,200 |
August 18, 2025 | 42.89 | 42.94 | 42.94 | 43.05 | 42.4 | 10,786 |
August 15, 2025 | 42.68 | 42.86 | 42.86 | 43.03 | 42.66 | 11,100 |
August 14, 2025 | 42.51 | 42.68 | 42.68 | 42.86 | 42.29 | 15,118 |
August 13, 2025 | 42.75 | 42.92 | 42.92 | 42.93 | 42.75 | 16,100 |
August 12, 2025 | 42.48 | 43.04 | 43.04 | 43.28 | 42.48 | 3,206 |
August 11, 2025 | 42.88 | 42.55 | 42.55 | 42.88 | 42.29 | 7,800 |
August 08, 2025 | 42.51 | 42.67 | 42.67 | 43.01 | 42.38 | 10,535 |
August 07, 2025 | 42.43 | 42.65 | 42.65 | 42.91 | 42.22 | 11,200 |
August 06, 2025 | 41.94 | 42.51 | 42.51 | 42.72 | 41.94 | 21,100 |
August 05, 2025 | 41.68 | 41.82 | 41.82 | 41.82 | 41.59 | 8,926 |
August 04, 2025 | 41.49 | 41.53 | 41.53 | 41.66 | 41.4 | 17,900 |
August 01, 2025 | 41.36 | 41.27 | 41.27 | 41.49 | 41.13 | 7,600 |
July 31, 2025 | 41.86 | 41.18 | 41.18 | 41.86 | 41 | 12,312 |
July 30, 2025 | 41.8 | 41.58 | 41.58 | 41.88 | 41.33 | 8,437 |
July 29, 2025 | 41.82 | 41.73 | 41.73 | 42 | 41.5 | 14,600 |
July 28, 2025 | 39.91 | 41.2 | 41.2 | 41.96 | 39.91 | 107,700 |
July 25, 2025 | 41.73 | 41.51 | 41.51 | 41.73 | 41.17 | 8,600 |
July 24, 2025 | 41.8 | 41.83 | 41.83 | 42.02 | 41.64 | 16,700 |
July 23, 2025 | 41.43 | 41.84 | 41.84 | 41.88 | 41.43 | 9,900 |
July 22, 2025 | 41.51 | 41.55 | 41.55 | 41.7 | 41.2 | 13,100 |
July 21, 2025 | 41.53 | 41.59 | 41.59 | 41.65 | 41.3 | 13,406 |
July 18, 2025 | 41.35 | 41.25 | 41.25 | 41.55 | 41.06 | 8,701 |
July 17, 2025 | 41.3 | 41.5 | 41.5 | 41.7 | 41.25 | 7,100 |
July 16, 2025 | 41.12 | 41.19 | 41.19 | 41.38 | 40.83 | 6,700 |
July 15, 2025 | 41.02 | 41.03 | 41.03 | 41.19 | 40.77 | 6,719 |
July 14, 2025 | 41.09 | 41.1 | 41.1 | 41.29 | 40.74 | 9,400 |
July 11, 2025 | 40.99 | 40.99 | 40.99 | 41.24 | 40.57 | 6,303 |
July 10, 2025 | 40.96 | 40.83 | 40.83 | 41.32 | 40.73 | 31,405 |
July 09, 2025 | 40.79 | 40.86 | 40.86 | 41.27 | 40.71 | 8,424 |
July 08, 2025 | 41.03 | 40.83 | 40.83 | 41.15 | 40.55 | 12,803 |
July 07, 2025 | 41.05 | 40.89 | 40.89 | 41.2 | 40.52 | 414,300 |
July 03, 2025 | 41.15 | 41.27 | 41.27 | 41.46 | 41.15 | 2,000 |