40.85
+1.52(+3.86%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.15 | 40.85 | 40.85 | 40.86 | 39.85 | 3.45M |
September 25, 2025 | 39.89 | 39.33 | 39.33 | 40.2 | 38.84 | 4.26M |
September 24, 2025 | 41.9 | 40.27 | 40.27 | 42.12 | 40.24 | 3.35M |
September 23, 2025 | 42.1 | 41.79 | 41.79 | 42.74 | 41.78 | 5.12M |
September 22, 2025 | 41.92 | 42.3 | 42.3 | 42.3 | 41.23 | 4.51M |
September 19, 2025 | 38.15 | 41.32 | 41.32 | 41.46 | 38.07 | 6.08M |
September 18, 2025 | 37.2 | 37.87 | 37.87 | 38.03 | 37.07 | 4.28M |
September 17, 2025 | 37.72 | 37.98 | 37.98 | 38.94 | 37.61 | 3.88M |
September 16, 2025 | 38.95 | 38.37 | 38.37 | 39.04 | 37.91 | 2.95M |
September 15, 2025 | 37.43 | 38.83 | 38.83 | 39.04 | 37.38 | 3.29M |
September 12, 2025 | 37.02 | 37.6 | 37.6 | 38.07 | 36.96 | 3.57M |
September 11, 2025 | 36.71 | 38.02 | 37.7 | 38.04 | 36.6 | 2.86M |
September 10, 2025 | 36.45 | 36.96 | 36.65 | 37.68 | 36.42 | 3.8M |
September 09, 2025 | 35.93 | 35.73 | 35.43 | 36.27 | 35.35 | 3.39M |
September 08, 2025 | 35.45 | 35.61 | 35.31 | 35.82 | 35.04 | 3.93M |
September 05, 2025 | 34.65 | 34.36 | 34.36 | 34.8 | 34.05 | 3.1M |
September 04, 2025 | 33.58 | 33.4 | 33.4 | 34.54 | 33.31 | 3.53M |
September 03, 2025 | 35.13 | 35 | 35 | 35.39 | 34.74 | 3.78M |
September 02, 2025 | 33.8 | 34.39 | 34.39 | 34.68 | 33.38 | 5.18M |
August 29, 2025 | 32.28 | 33.48 | 33.48 | 33.57 | 32.28 | 4.3M |
August 28, 2025 | 32.3 | 32.12 | 32.12 | 32.49 | 31.76 | 2.81M |
August 27, 2025 | 32.6 | 32.84 | 32.84 | 32.98 | 32.4 | 3.2M |
August 26, 2025 | 32.26 | 33.13 | 33.13 | 33.18 | 32.21 | 2.97M |
August 25, 2025 | 32.06 | 32.33 | 32.33 | 32.47 | 31.77 | 4.01M |
August 22, 2025 | 30.35 | 31.12 | 31.12 | 31.56 | 29.56 | 4.16M |
August 21, 2025 | 30.18 | 30.26 | 30.26 | 30.78 | 30.1 | 3.04M |
August 20, 2025 | 29.35 | 29.88 | 29.88 | 29.92 | 29.24 | 3.29M |
August 19, 2025 | 30 | 29.31 | 29.31 | 30.15 | 29.3 | 1.73M |
August 18, 2025 | 29.99 | 29.98 | 29.98 | 30.15 | 29.67 | 1.48M |
August 15, 2025 | 29.52 | 30.04 | 30.04 | 30.2 | 29.35 | 1.79M |
August 14, 2025 | 30 | 29.75 | 29.75 | 30.47 | 29.62 | 2.48M |
August 13, 2025 | 31.17 | 30.24 | 30.24 | 31.3 | 30.04 | 3.74M |
August 12, 2025 | 31.52 | 31.37 | 31.37 | 31.65 | 30.98 | 2.59M |
August 11, 2025 | 30.55 | 31.12 | 31.12 | 31.39 | 30.46 | 2.7M |
August 08, 2025 | 31.38 | 31.29 | 31.29 | 31.57 | 30.82 | 2.59M |
August 07, 2025 | 31.56 | 31.13 | 31.13 | 31.77 | 30.99 | 3.73M |
August 06, 2025 | 30.13 | 30.77 | 30.77 | 30.8 | 30.13 | 4.21M |
August 05, 2025 | 28.58 | 30.17 | 30.17 | 30.47 | 28.37 | 6M |
August 04, 2025 | 26.65 | 28.3 | 28.3 | 28.38 | 26.2 | 6.15M |
August 01, 2025 | 25.31 | 25.59 | 25.59 | 25.74 | 24.78 | 3.74M |
July 31, 2025 | 24.36 | 24.36 | 24.36 | 24.52 | 24.11 | 1.79M |
July 30, 2025 | 24.9 | 24.46 | 24.46 | 25.18 | 24.27 | 2.56M |
July 29, 2025 | 24.65 | 25.32 | 25.32 | 25.33 | 24.5 | 1.9M |
July 28, 2025 | 24.77 | 24.62 | 24.62 | 24.78 | 24.29 | 2.23M |
July 25, 2025 | 23.9 | 24.68 | 24.68 | 24.8 | 23.86 | 3.94M |
July 24, 2025 | 24.51 | 24.65 | 24.65 | 24.88 | 24.1 | 1.81M |
July 23, 2025 | 25.5 | 25.16 | 25.16 | 25.65 | 25.06 | 2.49M |
July 22, 2025 | 25.61 | 25.79 | 25.79 | 26.07 | 25.37 | 2.5M |
July 21, 2025 | 24.9 | 25.44 | 25.44 | 25.79 | 24.88 | 2.91M |
July 18, 2025 | 24.74 | 24.22 | 24.22 | 24.74 | 24.08 | 2.48M |
July 17, 2025 | 23.65 | 23.98 | 23.98 | 24.12 | 23.41 | 2.6M |
July 16, 2025 | 24.1 | 23.95 | 23.95 | 24.23 | 23.41 | 2.87M |
July 15, 2025 | 24.38 | 24.27 | 24.27 | 24.6 | 23.89 | 3.72M |
July 14, 2025 | 23.85 | 24.23 | 24.23 | 24.41 | 23.82 | 2.11M |
July 11, 2025 | 23.96 | 24.15 | 24.15 | 24.27 | 23.84 | 2.69M |
July 10, 2025 | 23.97 | 23.94 | 23.94 | 23.97 | 23.54 | 1.56M |
July 09, 2025 | 23.42 | 24.02 | 24.02 | 24.17 | 23.28 | 3.48M |
July 08, 2025 | 24.74 | 23.36 | 23.36 | 24.78 | 23.24 | 3.69M |
July 07, 2025 | 24.05 | 24.82 | 24.82 | 24.83 | 23.75 | 2.17M |
July 03, 2025 | 23.96 | 24.2 | 24.2 | 24.26 | 23.81 | 1.48M |