38.12
+0.36(+0.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 37.68 | 37.76 | 37.76 | 37.77 | 37.65 | 24,900 |
September 26, 2025 | 37.55 | 37.56 | 37.56 | 37.56 | 37.46 | 15,500 |
September 25, 2025 | 37.51 | 37.37 | 37.37 | 37.51 | 37.25 | 11,030 |
September 24, 2025 | 37.78 | 37.72 | 37.63 | 37.87 | 37.58 | 13,100 |
September 23, 2025 | 38.25 | 38.08 | 37.99 | 38.25 | 38.03 | 36,328 |
September 22, 2025 | 38.14 | 38.16 | 38.06 | 38.18 | 38.05 | 34,600 |
September 19, 2025 | 38.24 | 38.13 | 38.04 | 38.24 | 38.05 | 13,300 |
September 18, 2025 | 38.3 | 38.37 | 38.27 | 38.41 | 38.2 | 649,746 |
September 17, 2025 | 38.53 | 38.45 | 38.35 | 38.77 | 38.42 | 21,900 |
September 16, 2025 | 38.65 | 38.61 | 38.52 | 38.65 | 38.47 | 23,300 |
September 15, 2025 | 38.81 | 38.8 | 38.71 | 38.82 | 38.71 | 15,610 |
September 12, 2025 | 38.95 | 38.89 | 38.8 | 38.96 | 38.81 | 30,201 |
September 11, 2025 | 38.74 | 39.02 | 38.93 | 39.02 | 38.25 | 15,000 |
September 10, 2025 | 38.86 | 38.67 | 38.67 | 38.86 | 38.6 | 9,200 |
September 09, 2025 | 39.05 | 39.02 | 39.02 | 39.05 | 38.93 | 14,836 |
September 08, 2025 | 39.13 | 39.14 | 39.14 | 39.16 | 39 | 34,200 |
September 05, 2025 | 39.01 | 38.97 | 38.97 | 39.16 | 38.91 | 22,621 |
September 04, 2025 | 38.77 | 38.7 | 38.7 | 38.77 | 38.58 | 12,844 |
September 03, 2025 | 38.19 | 38.42 | 38.42 | 38.49 | 38.19 | 17,700 |
September 02, 2025 | 38.01 | 38.19 | 38.19 | 38.21 | 38.01 | 18,028 |
August 29, 2025 | 38.56 | 38.65 | 38.65 | 38.66 | 38.53 | 17,700 |
August 28, 2025 | 38.65 | 38.71 | 38.71 | 38.72 | 38.61 | 20,893 |
August 27, 2025 | 38.35 | 38.66 | 38.66 | 38.67 | 38.35 | 16,332 |
August 26, 2025 | 38.56 | 38.55 | 38.55 | 38.56 | 38.47 | 13,742 |
August 25, 2025 | 39 | 38.62 | 38.62 | 39 | 38.61 | 12,400 |
August 22, 2025 | 38.79 | 39.14 | 39.14 | 39.21 | 38.79 | 8,520 |
August 21, 2025 | 38.78 | 38.8 | 38.8 | 38.83 | 38.69 | 38,043 |
August 20, 2025 | 38.91 | 39.06 | 39.06 | 39.16 | 38.91 | 23,121 |
August 19, 2025 | 38.73 | 38.65 | 38.65 | 38.75 | 38.59 | 17,654 |
August 18, 2025 | 38.45 | 38.56 | 38.56 | 38.57 | 38.44 | 20,700 |
August 15, 2025 | 38.58 | 38.64 | 38.64 | 38.69 | 38.58 | 43,702 |
August 14, 2025 | 38.4 | 38.56 | 38.56 | 38.67 | 38.4 | 22,192 |
August 13, 2025 | 38.52 | 38.63 | 38.63 | 38.79 | 38.52 | 19,225 |
August 12, 2025 | 38.22 | 38.4 | 38.4 | 38.42 | 38.2 | 10,400 |
August 11, 2025 | 38.32 | 38.3 | 38.3 | 38.33 | 38.21 | 33,807 |
August 08, 2025 | 38.4 | 38.4 | 38.4 | 38.5 | 38.34 | 9,284 |
August 07, 2025 | 38.75 | 38.73 | 38.73 | 38.83 | 38.58 | 26,010 |
August 06, 2025 | 38.44 | 38.39 | 38.39 | 38.5 | 38.33 | 16,000 |
August 05, 2025 | 38.45 | 38.42 | 38.42 | 38.51 | 38.35 | 19,900 |
August 04, 2025 | 38.13 | 38.26 | 38.26 | 38.42 | 38.12 | 83,200 |
August 01, 2025 | 38.05 | 38.06 | 38.06 | 38.06 | 37.84 | 19,265 |
July 31, 2025 | 38.16 | 38.05 | 38.05 | 38.54 | 38.05 | 10,667 |
July 30, 2025 | 38.59 | 38.4 | 38.4 | 38.64 | 38.32 | 22,005 |
July 29, 2025 | 38.84 | 38.87 | 38.87 | 38.91 | 38.81 | 22,037 |
July 28, 2025 | 39.06 | 38.81 | 38.81 | 39.06 | 38.76 | 24,001 |
July 25, 2025 | 39.38 | 39.48 | 39.48 | 39.49 | 39.24 | 9,300 |
July 24, 2025 | 39.68 | 39.63 | 39.63 | 39.83 | 39.62 | 24,255 |
July 23, 2025 | 39.61 | 39.97 | 39.97 | 39.99 | 39.56 | 22,800 |
July 22, 2025 | 39.07 | 39.42 | 39.42 | 39.44 | 39.07 | 12,900 |
July 21, 2025 | 39.08 | 39.06 | 39.06 | 39.29 | 39.02 | 8,800 |
July 18, 2025 | 39.22 | 38.92 | 38.92 | 39.22 | 38.88 | 10,400 |
July 17, 2025 | 38.94 | 39.01 | 39.01 | 39.03 | 38.86 | 17,812 |
July 16, 2025 | 38.84 | 39.06 | 39.06 | 39.11 | 38.72 | 20,700 |
July 15, 2025 | 39.24 | 38.7 | 38.7 | 39.24 | 38.7 | 18,612 |
July 14, 2025 | 39.07 | 39.19 | 39.19 | 39.27 | 39.07 | 11,412 |
July 11, 2025 | 39.34 | 39.16 | 39.16 | 39.34 | 39.16 | 14,607 |
July 10, 2025 | 39.49 | 39.62 | 39.62 | 39.69 | 39.42 | 13,542 |
July 09, 2025 | 39.4 | 39.42 | 39.42 | 39.43 | 39.22 | 18,300 |
July 08, 2025 | 39.03 | 39.25 | 39.25 | 39.28 | 38.91 | 25,909 |
July 07, 2025 | 39.31 | 39.22 | 39.22 | 39.34 | 39.09 | 30,645 |