43.39
-0.095(-0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.6 | 43.49 | 43.49 | 43.6 | 43.29 | 7,923 |
September 25, 2025 | 44.05 | 43.83 | 43.83 | 44.18 | 43.69 | 10,141 |
September 24, 2025 | 44.14 | 43.97 | 43.97 | 44.2 | 43.97 | 13,174 |
September 23, 2025 | 44.23 | 44.31 | 44.31 | 44.45 | 44.23 | 49,167 |
September 22, 2025 | 44.76 | 44.7 | 44.7 | 45.23 | 44.69 | 21,358 |
September 19, 2025 | 44.81 | 44.97 | 44.97 | 45.02 | 44.8 | 74,371 |
September 18, 2025 | 44.88 | 44.84 | 44.84 | 45.15 | 44.71 | 35,486 |
September 17, 2025 | 45.07 | 45.12 | 45.12 | 45.12 | 44.94 | 10,943 |
September 16, 2025 | 44.75 | 44.73 | 44.73 | 44.77 | 44.66 | 26,030 |
September 15, 2025 | 44.42 | 44.47 | 44.47 | 44.52 | 44.38 | 5,547 |
September 12, 2025 | 44.41 | 44.31 | 44.31 | 44.43 | 44.3 | 3,985 |
September 11, 2025 | 44.23 | 44.32 | 44.32 | 44.32 | 44.09 | 8,747 |
September 10, 2025 | 44.26 | 44.33 | 44.33 | 44.37 | 44.17 | 18,024 |
September 09, 2025 | 43.93 | 43.99 | 43.99 | 44.04 | 43.93 | 16,258 |
September 08, 2025 | 44.08 | 44.08 | 44.08 | 44.12 | 43.94 | 3,586 |
September 05, 2025 | 43.49 | 43.78 | 43.78 | 43.93 | 43.45 | 10,658 |
September 04, 2025 | 43.84 | 43.69 | 43.69 | 43.9 | 43.66 | 9,304 |
September 03, 2025 | 43.68 | 43.8 | 43.8 | 43.88 | 43.64 | 6,744 |
September 02, 2025 | 43.92 | 43.46 | 43.46 | 43.92 | 43.4 | 23,788 |
September 01, 2025 | 43.43 | 43.71 | 43.71 | 43.83 | 43.43 | 18,200 |
August 29, 2025 | 43.48 | 43.15 | 43.15 | 43.51 | 43.05 | 33,469 |
August 28, 2025 | 43.68 | 43.62 | 43.62 | 43.68 | 43.5 | 6,276 |
August 27, 2025 | 43.53 | 43.65 | 43.65 | 43.71 | 43.4 | 9,085 |
August 26, 2025 | 44.31 | 43.76 | 43.76 | 44.31 | 43.76 | 10,848 |
August 22, 2025 | 44.38 | 44.49 | 44.49 | 44.58 | 44.23 | 7,853 |
August 21, 2025 | 44.92 | 44.6 | 44.6 | 44.92 | 44.55 | 6,203 |
August 20, 2025 | 44.77 | 44.76 | 44.76 | 44.83 | 44.72 | 14,218 |
August 19, 2025 | 44.43 | 44.55 | 44.55 | 44.71 | 44.43 | 17,543 |
August 18, 2025 | 44.11 | 44.35 | 44.35 | 44.38 | 44.11 | 17,178 |
August 15, 2025 | 43.47 | 43.66 | 43.66 | 43.78 | 43.47 | 6,540 |
August 14, 2025 | 43.74 | 43.45 | 43.45 | 43.83 | 43.45 | 5,544 |
August 13, 2025 | 43.66 | 43.88 | 43.88 | 43.93 | 43.66 | 18,995 |
August 12, 2025 | 43.66 | 43.59 | 43.59 | 43.7 | 43.35 | 6,570 |
August 11, 2025 | 43.49 | 43.5 | 43.5 | 43.61 | 43.43 | 45,258 |
August 08, 2025 | 43.41 | 43.34 | 43.34 | 43.49 | 43.2 | 11,875 |
August 07, 2025 | 43.35 | 43.73 | 43.73 | 43.84 | 43.19 | 15,640 |
August 06, 2025 | 43.58 | 43.38 | 43.38 | 43.6 | 43.28 | 30,518 |
August 05, 2025 | 43.63 | 43.59 | 43.59 | 43.85 | 43.54 | 16,848 |
August 04, 2025 | 43.84 | 43.56 | 43.56 | 43.98 | 43.56 | 15,509 |
August 01, 2025 | 43.94 | 43.8 | 43.8 | 43.96 | 43.55 | 34,037 |
July 31, 2025 | 44.14 | 43.92 | 43.92 | 44.31 | 43.92 | 11,883 |
July 30, 2025 | 44.34 | 43.91 | 43.91 | 44.42 | 43.82 | 12,285 |
July 29, 2025 | 44.39 | 44.34 | 44.34 | 44.63 | 44.32 | 18,801 |
July 28, 2025 | 44.69 | 44.3 | 44.3 | 44.79 | 44.23 | 12,967 |
July 25, 2025 | 44.95 | 44.63 | 44.63 | 44.95 | 44.59 | 52,013 |
July 24, 2025 | 45.2 | 45.11 | 45.11 | 45.42 | 45.06 | 19,139 |
July 23, 2025 | 45.36 | 45.44 | 45.44 | 45.47 | 45.32 | 20,003 |
July 22, 2025 | 47 | 45.34 | 45.34 | 47 | 45.17 | 3,497 |
July 21, 2025 | 45.37 | 45.62 | 45.62 | 45.62 | 45.21 | 22,041 |
July 18, 2025 | 45.3 | 45.4 | 45.4 | 45.41 | 45.3 | 17,555 |
July 17, 2025 | 45.64 | 45.59 | 45.59 | 45.74 | 45.42 | 44,937 |
July 16, 2025 | 45.61 | 45.8 | 45.8 | 46 | 45.61 | 6,138 |
July 15, 2025 | 45.75 | 45.65 | 45.65 | 45.86 | 45.65 | 4,091 |
July 14, 2025 | 45.36 | 45.51 | 45.51 | 45.51 | 45.21 | 3,817 |
July 11, 2025 | 45.48 | 45.52 | 45.52 | 45.59 | 45.47 | 6,510 |
July 10, 2025 | 46.01 | 45.71 | 45.71 | 46.28 | 45.71 | 1,610 |
July 09, 2025 | 46.18 | 45.97 | 45.97 | 46.44 | 45.97 | 141,549 |
July 08, 2025 | 47 | 46.08 | 46.08 | 47 | 46.04 | 1,977 |
July 07, 2025 | 46.02 | 46.08 | 46.08 | 46.14 | 45.91 | 7,627 |
July 04, 2025 | 46.2 | 46.21 | 46.21 | 46.29 | 46.12 | 6,363 |