40.05
-0.7(-1.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 41.17 | 40.75 | 40.75 | 41.33 | 40.45 | 922,460 |
| September 04, 2025 | 41.2 | 41.28 | 41.28 | 41.5 | 40.92 | 1.35M |
| September 03, 2025 | 41.24 | 41.09 | 41.09 | 41.42 | 40.95 | 860,534 |
| September 02, 2025 | 41 | 41.29 | 41.29 | 41.63 | 40.76 | 1.36M |
| August 29, 2025 | 41.54 | 41.2 | 41.2 | 41.57 | 41.09 | 1.25M |
| August 28, 2025 | 41.42 | 41.57 | 41.57 | 41.64 | 41.36 | 854,522 |
| August 27, 2025 | 41.35 | 41.42 | 41.42 | 41.75 | 41.34 | 920,293 |
| August 26, 2025 | 41.16 | 41.42 | 41.42 | 41.54 | 41.05 | 1.27M |
| August 25, 2025 | 41.39 | 41.11 | 41.11 | 41.67 | 41.04 | 914,635 |
| August 22, 2025 | 41.78 | 41.45 | 41.45 | 41.8 | 41.33 | 648,819 |
| August 21, 2025 | 41.17 | 41.32 | 41.32 | 41.66 | 40.98 | 1.28M |
| August 20, 2025 | 41.25 | 41.32 | 41.32 | 41.34 | 40.79 | 1.3M |
| August 19, 2025 | 40.82 | 40.93 | 40.93 | 41.11 | 40.69 | 1.01M |
| August 18, 2025 | 41.15 | 40.87 | 40.87 | 41.22 | 40.7 | 795,126 |
| August 15, 2025 | 41.29 | 41.17 | 41.17 | 41.6 | 41.06 | 1.37M |
| August 14, 2025 | 41.96 | 41.47 | 41.47 | 42.16 | 41.43 | 1.56M |
| August 13, 2025 | 41.81 | 42.14 | 42.14 | 42.22 | 41.28 | 1.73M |
| August 12, 2025 | 41.47 | 41.81 | 41.81 | 41.91 | 41.36 | 1.56M |
| August 11, 2025 | 41.43 | 41.51 | 41.51 | 41.76 | 41.24 | 1.55M |
| August 08, 2025 | 41.16 | 41.64 | 41.64 | 41.66 | 40.9 | 1.74M |
| August 07, 2025 | 41 | 41.02 | 41.02 | 41.71 | 40.79 | 1.7M |
| August 06, 2025 | 42.33 | 41.79 | 41.05 | 42.58 | 41.65 | 1.94M |
| August 05, 2025 | 43.11 | 41.97 | 41.23 | 43.24 | 41.22 | 3.74M |
| August 04, 2025 | 42.79 | 43.11 | 42.35 | 43.43 | 42.79 | 1.1M |
| August 01, 2025 | 43.18 | 42.52 | 42.52 | 43.44 | 41.87 | 2.47M |
| July 31, 2025 | 42.38 | 43.53 | 43.53 | 44.14 | 42.15 | 2.51M |
| July 30, 2025 | 41.75 | 42.68 | 42.68 | 43.28 | 41.22 | 3.44M |
| July 29, 2025 | 40.75 | 41.25 | 41.25 | 41.36 | 40.43 | 1.82M |
| July 28, 2025 | 40.7 | 40.34 | 40.34 | 40.74 | 39.82 | 1.19M |
| July 25, 2025 | 40.13 | 40.28 | 40.28 | 40.77 | 40.01 | 2.85M |
| July 24, 2025 | 38.95 | 39.47 | 39.47 | 39.48 | 38.55 | 2.08M |
| July 23, 2025 | 39.49 | 38.96 | 38.96 | 39.6 | 38.86 | 1.81M |
| July 22, 2025 | 39.51 | 39.39 | 39.39 | 40.02 | 39.05 | 2.29M |
| July 21, 2025 | 41 | 39.47 | 39.47 | 41.03 | 39.29 | 2.78M |
| July 18, 2025 | 38.75 | 41 | 41 | 41.16 | 38.65 | 3.66M |
| July 17, 2025 | 38.18 | 38.41 | 38.41 | 38.51 | 38.01 | 938,785 |
| July 16, 2025 | 38.08 | 38.18 | 38.18 | 38.39 | 37.83 | 815,400 |
| July 15, 2025 | 39 | 38.08 | 38.08 | 39 | 38 | 741,632 |
| July 14, 2025 | 38.4 | 38.97 | 38.97 | 38.97 | 38.27 | 983,900 |
| July 11, 2025 | 38.39 | 38.44 | 38.44 | 38.84 | 38.32 | 1.06M |
| July 10, 2025 | 37.93 | 38.27 | 38.27 | 38.3 | 37.61 | 1.13M |
| July 09, 2025 | 38.1 | 37.91 | 37.91 | 38.19 | 37.8 | 1.04M |
| July 08, 2025 | 37.79 | 37.96 | 37.96 | 38.17 | 37.67 | 615,100 |
| July 07, 2025 | 38.15 | 37.83 | 37.83 | 38.23 | 37.64 | 875,121 |
| July 03, 2025 | 38.35 | 38.21 | 38.21 | 38.56 | 37.82 | 684,800 |
| July 02, 2025 | 38.16 | 38.37 | 38.37 | 38.47 | 37.42 | 2.79M |
| July 01, 2025 | 38.53 | 37.96 | 37.96 | 38.54 | 37.76 | 1.37M |
| June 30, 2025 | 38.52 | 38.51 | 38.51 | 38.76 | 38.34 | 1.46M |
| June 27, 2025 | 38.74 | 38.56 | 38.56 | 39.2 | 38.36 | 1.48M |
| June 26, 2025 | 37.8 | 38.86 | 38.86 | 38.9 | 37.8 | 1.71M |
| June 25, 2025 | 38.21 | 37.78 | 37.78 | 38.29 | 37.66 | 969,274 |
| June 24, 2025 | 37.89 | 38.22 | 38.22 | 38.49 | 37.79 | 1.27M |
| June 23, 2025 | 38.65 | 38.03 | 38.03 | 38.96 | 37.87 | 1.48M |
| June 20, 2025 | 38.49 | 38.5 | 38.5 | 38.8 | 38.24 | 4.63M |
| June 18, 2025 | 38.95 | 38.57 | 38.57 | 39.3 | 38.49 | 1.38M |
| June 17, 2025 | 39.05 | 38.95 | 38.95 | 39.46 | 38.78 | 1.3M |
| June 16, 2025 | 39.54 | 38.93 | 38.93 | 40.04 | 38.67 | 1.43M |
| June 13, 2025 | 39.74 | 39.57 | 39.57 | 39.99 | 39.36 | 1.79M |
| June 12, 2025 | 39.16 | 39.45 | 39.45 | 39.46 | 38.85 | 753,614 |
| June 11, 2025 | 38.9 | 39.28 | 39.28 | 39.3 | 38.76 | 904,100 |
