40.01
-1.32(-3.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.22 | 40.01 | 40.01 | 41.56 | 39.83 | 266,148 |
September 04, 2025 | 41.19 | 41.33 | 41.33 | 41.77 | 40.47 | 201,400 |
September 03, 2025 | 40.82 | 41.27 | 41.27 | 41.35 | 40.57 | 189,021 |
September 02, 2025 | 42.05 | 41.11 | 41.11 | 42.22 | 41 | 227,235 |
August 29, 2025 | 42.16 | 42.05 | 42.05 | 42.61 | 42.01 | 129,604 |
August 28, 2025 | 42.23 | 42.1 | 42.1 | 43.05 | 41.8 | 127,400 |
August 27, 2025 | 42.39 | 42.25 | 42.25 | 42.8 | 42.02 | 157,436 |
August 26, 2025 | 43.26 | 42.46 | 42.46 | 43.54 | 42.25 | 226,719 |
August 25, 2025 | 46.58 | 43.37 | 43.37 | 46.58 | 43.03 | 323,807 |
August 22, 2025 | 45.13 | 46.75 | 46.75 | 46.92 | 45.13 | 183,500 |
August 21, 2025 | 44.4 | 44.87 | 44.87 | 45.12 | 44.03 | 114,500 |
August 20, 2025 | 44.65 | 44.37 | 44.37 | 45.25 | 44.07 | 121,900 |
August 19, 2025 | 44.59 | 44.45 | 44.45 | 45.1 | 44.35 | 122,512 |
August 18, 2025 | 44.97 | 44.32 | 44.32 | 45.46 | 44.24 | 109,502 |
August 15, 2025 | 45.27 | 44.78 | 44.78 | 45.35 | 44.71 | 218,727 |
August 14, 2025 | 46.37 | 45.1 | 45.1 | 46.37 | 44.98 | 121,939 |
August 13, 2025 | 46.21 | 46.63 | 46.63 | 46.99 | 46.12 | 200,800 |
August 12, 2025 | 46.17 | 46.33 | 46.33 | 46.52 | 45.95 | 112,406 |
August 11, 2025 | 46.43 | 46.1 | 46.1 | 46.76 | 45.96 | 108,611 |
August 08, 2025 | 46.41 | 46.43 | 46.43 | 46.97 | 45.79 | 127,505 |
August 07, 2025 | 46.43 | 46.4 | 46.4 | 46.62 | 45.78 | 149,700 |
August 06, 2025 | 46.38 | 46.19 | 46.19 | 46.54 | 45.76 | 134,943 |
August 05, 2025 | 46.85 | 46.39 | 46.39 | 47.47 | 46.29 | 147,925 |
August 04, 2025 | 46.18 | 47 | 47 | 47.15 | 46.02 | 113,617 |
August 01, 2025 | 46.02 | 46.32 | 46.32 | 46.43 | 45.43 | 195,200 |
July 31, 2025 | 46.25 | 45.82 | 45.82 | 46.29 | 45.64 | 135,200 |
July 30, 2025 | 46.99 | 46.72 | 46.72 | 47.45 | 46.56 | 115,200 |
July 29, 2025 | 46.06 | 46.99 | 46.99 | 47.11 | 45.89 | 161,900 |
July 28, 2025 | 46.59 | 46.09 | 46.09 | 46.98 | 45.96 | 168,733 |
July 25, 2025 | 47.05 | 46.84 | 46.84 | 47.32 | 46.51 | 138,800 |
July 24, 2025 | 47.73 | 46.97 | 46.97 | 47.85 | 46.77 | 167,833 |
July 23, 2025 | 47.77 | 47.69 | 47.69 | 47.78 | 46.95 | 231,700 |
July 22, 2025 | 46.59 | 47.45 | 47.45 | 47.57 | 46.54 | 184,900 |
July 21, 2025 | 46.31 | 46.54 | 46.54 | 46.82 | 45.81 | 107,500 |
July 18, 2025 | 46.83 | 46.32 | 46.32 | 47.21 | 46.22 | 182,100 |
July 17, 2025 | 46.48 | 46.94 | 46.94 | 47.15 | 46.19 | 208,300 |
July 16, 2025 | 45.07 | 46.15 | 46.15 | 46.22 | 44.79 | 187,895 |
July 15, 2025 | 44.15 | 44.96 | 44.96 | 45.19 | 43.79 | 177,565 |
July 14, 2025 | 44.28 | 44.06 | 44.06 | 44.32 | 43.79 | 143,000 |
July 11, 2025 | 44.78 | 44.27 | 44.27 | 44.78 | 44.03 | 140,633 |
July 10, 2025 | 44.7 | 44.98 | 44.98 | 45.5 | 44 | 158,900 |
July 09, 2025 | 45.43 | 44.88 | 44.88 | 45.43 | 44.33 | 192,300 |
July 08, 2025 | 46.49 | 45.59 | 45.59 | 46.91 | 44.44 | 280,900 |
July 07, 2025 | 46.76 | 46.65 | 46.65 | 47.89 | 46.58 | 287,023 |
July 03, 2025 | 45.5 | 46.91 | 46.91 | 47.88 | 44.48 | 291,200 |
July 02, 2025 | 45.07 | 44.85 | 44.85 | 45.09 | 44.59 | 182,039 |
July 01, 2025 | 43.41 | 45.02 | 45.02 | 45.61 | 43.31 | 243,700 |
June 30, 2025 | 42.5 | 43.24 | 43.24 | 43.44 | 42.5 | 202,838 |
June 27, 2025 | 42.87 | 42.39 | 42.39 | 43 | 42.16 | 443,921 |
June 26, 2025 | 43.49 | 42.77 | 42.77 | 43.81 | 42.71 | 153,612 |
June 25, 2025 | 43.62 | 43.26 | 43.26 | 44.01 | 43.2 | 166,000 |
June 24, 2025 | 43.39 | 43.9 | 43.9 | 44.26 | 43.01 | 144,048 |
June 23, 2025 | 42.37 | 43.38 | 43.38 | 43.51 | 42.37 | 212,205 |
June 20, 2025 | 44.27 | 42.31 | 42.31 | 44.93 | 42.18 | 481,972 |
June 18, 2025 | 43.83 | 44.01 | 44.01 | 44.26 | 43.58 | 137,400 |
June 17, 2025 | 44.56 | 43.71 | 43.71 | 44.84 | 43.66 | 190,300 |
June 16, 2025 | 44.99 | 44.75 | 44.75 | 45.33 | 44.64 | 115,548 |
June 13, 2025 | 45.5 | 44.81 | 44.81 | 46.35 | 44.75 | 99,737 |
June 12, 2025 | 45.82 | 45.73 | 45.73 | 45.82 | 44.89 | 118,717 |
June 11, 2025 | 46.41 | 45.84 | 45.84 | 46.41 | 45.8 | 101,436 |