40.50
+0.89(+2.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 39.89 | 40.5 | 40.5 | 40.71 | 39.85 | 6.54M |
| September 04, 2025 | 39.36 | 39.61 | 39.61 | 39.69 | 39.18 | 2.94M |
| September 03, 2025 | 39.24 | 39.36 | 39.36 | 39.7 | 39.17 | 4.21M |
| September 02, 2025 | 39.16 | 38.96 | 38.96 | 39.53 | 38.63 | 4.33M |
| August 29, 2025 | 39.32 | 39.67 | 39.67 | 39.69 | 39.21 | 3.59M |
| August 28, 2025 | 39.87 | 39.44 | 39.44 | 39.88 | 39.41 | 4.68M |
| August 27, 2025 | 39.91 | 39.91 | 39.91 | 40.13 | 39.76 | 3.76M |
| August 26, 2025 | 40.08 | 39.83 | 39.83 | 40.09 | 39.61 | 2.28M |
| August 25, 2025 | 40.19 | 39.64 | 39.64 | 40.24 | 39.57 | 1.88M |
| August 22, 2025 | 40.36 | 40.19 | 40.19 | 40.57 | 40.08 | 3.4M |
| August 21, 2025 | 40.09 | 40.08 | 40.08 | 40.34 | 40.03 | 2.14M |
| August 20, 2025 | 39.81 | 40.07 | 40.07 | 40.55 | 39.81 | 4.49M |
| August 19, 2025 | 39.15 | 39.62 | 39.62 | 39.63 | 39.15 | 3.45M |
| August 18, 2025 | 39.24 | 39.07 | 39.07 | 39.36 | 39.02 | 2.44M |
| August 15, 2025 | 38.72 | 39.36 | 39.36 | 39.36 | 38.7 | 3.04M |
| August 14, 2025 | 38.75 | 39.23 | 38.81 | 39.23 | 38.64 | 2.71M |
| August 13, 2025 | 38.75 | 39.13 | 38.71 | 39.33 | 38.62 | 3.49M |
| August 12, 2025 | 37.88 | 38.22 | 37.81 | 38.27 | 37.8 | 2.66M |
| August 11, 2025 | 37.96 | 37.71 | 37.31 | 38.2 | 37.71 | 2.61M |
| August 08, 2025 | 37.71 | 37.8 | 37.39 | 37.97 | 37.67 | 3.41M |
| August 07, 2025 | 37.14 | 37.58 | 37.18 | 37.8 | 37.07 | 3.71M |
| August 06, 2025 | 37.14 | 36.75 | 36.36 | 37.38 | 36.75 | 3.12M |
| August 05, 2025 | 37.58 | 37.32 | 36.92 | 37.67 | 37.09 | 3.41M |
| August 04, 2025 | 37.12 | 37.68 | 37.28 | 37.68 | 37.04 | 3.29M |
| August 01, 2025 | 37.68 | 37.56 | 37.16 | 37.78 | 37.17 | 3.68M |
| July 31, 2025 | 37.46 | 37.15 | 37.15 | 38.22 | 37.09 | 8.01M |
| July 30, 2025 | 38.32 | 38.97 | 38.97 | 39.17 | 38.26 | 7.85M |
| July 29, 2025 | 37.43 | 37.67 | 37.67 | 37.91 | 37.1 | 6.34M |
| July 28, 2025 | 37.96 | 37.45 | 37.45 | 37.99 | 37.31 | 3.73M |
| July 25, 2025 | 37.71 | 37.97 | 37.97 | 37.97 | 37.51 | 4.02M |
| July 24, 2025 | 37.93 | 38.23 | 38.23 | 38.32 | 37.77 | 4.74M |
| July 23, 2025 | 37.15 | 38.03 | 38.03 | 38.9 | 37.13 | 13.45M |
| July 22, 2025 | 36.35 | 37.02 | 37.02 | 37.02 | 36.34 | 5.15M |
| July 21, 2025 | 36.29 | 36.2 | 36.2 | 36.62 | 36.19 | 3.34M |
| July 18, 2025 | 36.8 | 36.31 | 36.31 | 36.87 | 36.16 | 6.13M |
| July 17, 2025 | 37.95 | 36.47 | 36.47 | 38.24 | 35.45 | 14.71M |
| July 16, 2025 | 37.88 | 38.28 | 38.28 | 38.58 | 37.87 | 6.32M |
| July 15, 2025 | 38.97 | 37.82 | 37.82 | 38.97 | 37.59 | 8.57M |
| July 14, 2025 | 38.34 | 38.29 | 38.29 | 38.6 | 38.19 | 4.8M |
| July 11, 2025 | 38.7 | 38.28 | 38.28 | 38.72 | 38.15 | 6.3M |
| July 10, 2025 | 39.39 | 39.58 | 39.58 | 40.11 | 39.31 | 6.09M |
| July 09, 2025 | 38.71 | 39.04 | 39.04 | 39.12 | 38.68 | 3.62M |
| July 08, 2025 | 37.97 | 38.48 | 38.48 | 38.68 | 37.94 | 5.12M |
| July 07, 2025 | 38.19 | 38.19 | 38.19 | 38.37 | 38.02 | 3.87M |
| July 03, 2025 | 38.37 | 38.18 | 38.18 | 38.59 | 37.93 | 3M |
| July 02, 2025 | 38.51 | 38.51 | 38.51 | 38.87 | 38.28 | 4.88M |
| July 01, 2025 | 38.48 | 38.95 | 38.95 | 39.41 | 38.33 | 6.51M |
| June 30, 2025 | 38.51 | 38.4 | 38.4 | 38.72 | 38.22 | 4.8M |
| June 27, 2025 | 38.74 | 38.58 | 38.58 | 38.84 | 38.4 | 4.92M |
| June 26, 2025 | 38.52 | 38.55 | 38.55 | 38.81 | 38.38 | 4.77M |
| June 25, 2025 | 38.39 | 38.28 | 38.28 | 38.43 | 38.15 | 3.83M |
| June 24, 2025 | 38.49 | 38.68 | 38.68 | 38.91 | 38.4 | 4.82M |
| June 23, 2025 | 37.8 | 38.26 | 38.26 | 38.31 | 37.79 | 4.86M |
| June 20, 2025 | 38.72 | 38.07 | 38.07 | 38.72 | 37.82 | 8.25M |
| June 18, 2025 | 39.47 | 38.64 | 38.64 | 39.52 | 38.58 | 8.17M |
| June 17, 2025 | 40.2 | 39.72 | 39.72 | 40.39 | 39.64 | 4.69M |
| June 16, 2025 | 40.93 | 40.49 | 40.49 | 41.11 | 40.35 | 4.65M |
| June 13, 2025 | 41.62 | 40.86 | 40.86 | 41.93 | 40.81 | 7.66M |
| June 12, 2025 | 42.21 | 42.49 | 42.49 | 42.63 | 42.09 | 3.56M |
| June 11, 2025 | 41.35 | 41.62 | 41.62 | 41.76 | 41.32 | 4.49M |
