43.90
+0.09(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.96 | 43.9 | 43.9 | 43.97 | 43.9 | 164 |
September 25, 2025 | 44.57 | 43.81 | 43.81 | 44.57 | 43.81 | 1,351 |
September 24, 2025 | 44.91 | 44.25 | 44.25 | 44.91 | 44.25 | 1,955 |
September 23, 2025 | 44.53 | 44.55 | 44.55 | 44.99 | 44.5 | 595 |
September 22, 2025 | 44.44 | 44.52 | 44.52 | 44.64 | 44.16 | 398 |
September 19, 2025 | 44.76 | 44.33 | 44.33 | 44.76 | 44.33 | 3,494 |
September 18, 2025 | 44.79 | 44.51 | 44.51 | 44.79 | 44.01 | 278 |
September 17, 2025 | 44.35 | 44.37 | 44.37 | 44.43 | 44.3 | 1,538 |
September 16, 2025 | 44.74 | 44.19 | 44.19 | 44.74 | 44.19 | 205 |
September 15, 2025 | 44.2 | 44.26 | 44.26 | 44.34 | 44.2 | 5,489 |
September 12, 2025 | 44.7 | 44.17 | 44.17 | 44.7 | 44.17 | 304 |
September 11, 2025 | 44 | 44.37 | 44.37 | 44.37 | 43.97 | 295 |
September 10, 2025 | 43.67 | 43.96 | 43.96 | 44.47 | 43.67 | 2,838 |
September 09, 2025 | 43.93 | 43.81 | 43.81 | 43.93 | 43.79 | 72 |
September 08, 2025 | 43.97 | 43.93 | 43.93 | 43.97 | 43.8 | 1,072 |
September 05, 2025 | 43.84 | 43.81 | 43.81 | 43.84 | 43.81 | 34 |
September 04, 2025 | 43.95 | 43.71 | 43.71 | 43.95 | 43.6 | 1,251 |
September 03, 2025 | 42.91 | 43.48 | 43.48 | 43.5 | 42.91 | 27 |
September 02, 2025 | 43.71 | 43.15 | 43.15 | 43.71 | 43.15 | 250 |
September 01, 2025 | 44.08 | 43.34 | 43.34 | 44.08 | 43.3 | 1,266 |
August 29, 2025 | 44.09 | 43.6 | 43.6 | 44.09 | 43.6 | 5,589 |
August 28, 2025 | 44.23 | 43.71 | 43.71 | 44.23 | 43.71 | 499 |
August 27, 2025 | 43.88 | 43.65 | 43.65 | 43.88 | 43.51 | 4,342 |
August 26, 2025 | 43.9 | 43.55 | 43.55 | 43.9 | 43.11 | 16,018 |
August 22, 2025 | 43.43 | 44.05 | 44.05 | 44.09 | 43.27 | 1,516 |
August 21, 2025 | 43.74 | 43.52 | 43.52 | 43.74 | 43.42 | 1,190 |
August 20, 2025 | 43.77 | 43.68 | 43.68 | 43.77 | 43.53 | 3,542 |
August 19, 2025 | 43.37 | 43.83 | 43.83 | 43.97 | 43.37 | 2,354 |
August 18, 2025 | 44.05 | 43.63 | 43.63 | 44.06 | 43.24 | 641 |
August 15, 2025 | 44 | 43.62 | 43.62 | 44 | 43.62 | 31 |
August 14, 2025 | 43.99 | 43.54 | 43.54 | 43.99 | 43.19 | 3 |
August 13, 2025 | 43.79 | 43.6 | 43.6 | 43.79 | 43.47 | 262 |
August 12, 2025 | 43.23 | 43.26 | 43.26 | 43.26 | 43.06 | 1,859 |
August 11, 2025 | 43.38 | 42.94 | 42.94 | 43.47 | 42.88 | 272 |
August 08, 2025 | 43.24 | 43.04 | 43.04 | 43.24 | 42.87 | 3,510 |
August 07, 2025 | 42.4 | 42.72 | 42.72 | 43.01 | 42.4 | 1,830 |
August 06, 2025 | 42.29 | 42.63 | 42.63 | 43.07 | 42.29 | 17 |
August 05, 2025 | 42.86 | 42.53 | 42.53 | 42.86 | 42.52 | 174 |
August 04, 2025 | 42.44 | 42.5 | 42.5 | 42.51 | 41.93 | 4,978 |
August 01, 2025 | 42.61 | 41.91 | 41.91 | 42.61 | 41.91 | 2,259 |
July 31, 2025 | 43.42 | 42.66 | 42.66 | 43.42 | 42.65 | 549 |
July 30, 2025 | 43.2 | 42.92 | 42.92 | 43.2 | 42.92 | 264 |
July 29, 2025 | 43.2 | 42.97 | 42.97 | 43.29 | 42.97 | 647 |
July 28, 2025 | 43.97 | 43.24 | 43.24 | 43.97 | 43.2 | 9,881 |
July 25, 2025 | 43.6 | 43.4 | 43.4 | 43.6 | 43.29 | 259,394 |
July 24, 2025 | 43.1 | 43.5 | 43.5 | 43.66 | 43.1 | 2,370 |
July 23, 2025 | 43.48 | 43.53 | 43.53 | 43.53 | 43 | 10,071 |
July 22, 2025 | 42.97 | 42.8 | 42.8 | 42.97 | 42.52 | 1,627 |
July 21, 2025 | 43.11 | 42.9 | 42.9 | 43.11 | 42.37 | 1,534 |
July 18, 2025 | 43.28 | 42.74 | 42.74 | 43.28 | 42.71 | 3,812 |
July 17, 2025 | 42.38 | 42.74 | 42.74 | 42.74 | 42.38 | 235 |
July 16, 2025 | 42.74 | 42.47 | 42.47 | 42.74 | 42 | 2,396 |
July 15, 2025 | 42.82 | 42.61 | 42.61 | 42.94 | 42.61 | 162 |
July 14, 2025 | 42.97 | 42.76 | 42.76 | 42.97 | 42.2 | 237 |
July 11, 2025 | 42.72 | 42.85 | 42.85 | 43.33 | 42.72 | 3,066 |
July 10, 2025 | 43.43 | 42.9 | 42.9 | 43.43 | 42.9 | 11,707 |
July 09, 2025 | 42.84 | 42.92 | 42.92 | 43.11 | 42.81 | 1,993 |
July 08, 2025 | 43.29 | 42.88 | 42.88 | 43.29 | 42.77 | 1,931 |
July 07, 2025 | 42.82 | 42.91 | 42.91 | 43.54 | 42.38 | 1,034 |
July 04, 2025 | 43.36 | 42.97 | 42.97 | 43.36 | 42.95 | 488 |