40.10
+1.06(+2.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 39.75 | 40.1 | 40.1 | 41.64 | 38.9 | 7.15M |
| October 02, 2025 | 37.27 | 39.04 | 39.04 | 39.32 | 36.69 | 5.82M |
| October 01, 2025 | 35.26 | 36.53 | 36.53 | 37.45 | 34.54 | 5.94M |
| September 30, 2025 | 34.66 | 34.81 | 34.81 | 35.15 | 33.91 | 3.04M |
| September 29, 2025 | 34.07 | 34.85 | 34.85 | 35.53 | 33.93 | 4.81M |
| September 26, 2025 | 34.9 | 33.16 | 33.16 | 34.99 | 32.28 | 5.59M |
| September 25, 2025 | 35.92 | 34.88 | 34.88 | 36.69 | 33.68 | 8.81M |
| September 24, 2025 | 36.27 | 37.86 | 37.86 | 38.14 | 35.69 | 7.19M |
| September 23, 2025 | 38.16 | 35.42 | 35.42 | 38.99 | 35.08 | 8.46M |
| September 22, 2025 | 35.67 | 37.87 | 37.87 | 38.34 | 34.36 | 6.62M |
| September 19, 2025 | 36.79 | 36.24 | 36.24 | 37.62 | 35.63 | 9.07M |
| September 18, 2025 | 38.4 | 37.38 | 37.38 | 39.47 | 37.35 | 8.94M |
| September 17, 2025 | 33.99 | 37.79 | 37.79 | 38.36 | 33.9 | 9.53M |
| September 16, 2025 | 34.62 | 35.03 | 35.03 | 35.65 | 33.8 | 5.85M |
| September 15, 2025 | 33.12 | 34.2 | 34.2 | 34.21 | 32.35 | 4.21M |
| September 12, 2025 | 32.22 | 32.44 | 32.44 | 32.83 | 31.79 | 3.82M |
| September 11, 2025 | 31.13 | 31.96 | 31.96 | 32.22 | 30.66 | 4.53M |
| September 10, 2025 | 30.14 | 30.95 | 30.95 | 31.93 | 29.75 | 7.68M |
| September 09, 2025 | 26.67 | 29.3 | 29.3 | 29.34 | 26.19 | 9.09M |
| September 08, 2025 | 25.49 | 25.48 | 25.48 | 26.16 | 25.46 | 3.88M |
| September 05, 2025 | 26.39 | 25.38 | 25.38 | 27.16 | 24.2 | 5.26M |
| September 04, 2025 | 27.6 | 25.61 | 25.61 | 27.81 | 25.53 | 6.39M |
| September 03, 2025 | 27.79 | 27.67 | 27.67 | 28.66 | 26.25 | 10.99M |
| September 02, 2025 | 25.82 | 27.4 | 27.4 | 27.53 | 24.77 | 4.43M |
| August 29, 2025 | 26.41 | 26.73 | 26.73 | 27.08 | 26.05 | 4.1M |
| August 28, 2025 | 27 | 26.51 | 26.51 | 27.22 | 26.31 | 4.31M |
| August 27, 2025 | 26 | 26.35 | 26.35 | 27.4 | 25.6 | 6.09M |
| August 26, 2025 | 23.1 | 25.91 | 25.91 | 26.37 | 23.03 | 8.85M |
| August 25, 2025 | 22.58 | 23.45 | 23.45 | 23.62 | 21.89 | 3.31M |
| August 22, 2025 | 21.41 | 23.37 | 23.37 | 23.5 | 21 | 5.64M |
| August 21, 2025 | 22.16 | 21.37 | 21.37 | 22.16 | 21.01 | 4.21M |
| August 20, 2025 | 22.25 | 22.31 | 22.31 | 22.32 | 20.69 | 4.24M |
| August 19, 2025 | 24.35 | 21.98 | 21.98 | 24.43 | 21.5 | 6.62M |
| August 18, 2025 | 23.3 | 24.42 | 24.42 | 24.77 | 22.54 | 5.95M |
| August 15, 2025 | 23.55 | 23.32 | 23.32 | 23.9 | 22.8 | 4.73M |
| August 14, 2025 | 21.57 | 23.8 | 23.8 | 23.87 | 21.32 | 9.12M |
| August 13, 2025 | 21.91 | 22.36 | 22.36 | 22.48 | 21.68 | 4.86M |
| August 12, 2025 | 20.6 | 21.58 | 21.58 | 21.62 | 20.4 | 4.13M |
| August 11, 2025 | 19.7 | 20.57 | 20.57 | 21.31 | 19.7 | 6.13M |
| August 08, 2025 | 20.15 | 19.45 | 19.45 | 20.21 | 18.68 | 5.39M |
| August 07, 2025 | 21.16 | 20.02 | 20.02 | 21.71 | 19.12 | 5.89M |
| August 06, 2025 | 20.27 | 20.69 | 20.69 | 20.7 | 19.97 | 3.13M |
| August 05, 2025 | 21.07 | 20.27 | 20.27 | 21.08 | 19.92 | 3.36M |
| August 04, 2025 | 19.97 | 21.19 | 21.19 | 21.2 | 19.49 | 3.19M |
| August 01, 2025 | 19.86 | 19.78 | 19.78 | 20.28 | 19.1 | 4.77M |
| July 31, 2025 | 20.27 | 21.23 | 21.23 | 21.99 | 20.04 | 7.84M |
| July 30, 2025 | 19.74 | 19.82 | 19.82 | 20.03 | 19.37 | 3.43M |
| July 29, 2025 | 20.49 | 19.7 | 19.7 | 20.55 | 19.24 | 3.4M |
| July 28, 2025 | 20.78 | 20.33 | 20.33 | 20.93 | 20.13 | 2.04M |
| July 25, 2025 | 21 | 20.38 | 20.38 | 21 | 19.98 | 3.41M |
| July 24, 2025 | 21.36 | 21.14 | 21.14 | 21.73 | 21.06 | 3.32M |
| July 23, 2025 | 21.4 | 21.65 | 21.65 | 21.84 | 20.78 | 4.05M |
| July 22, 2025 | 21.71 | 21.4 | 21.4 | 21.85 | 20.39 | 4M |
| July 21, 2025 | 21.86 | 21.34 | 21.34 | 22.77 | 21.2 | 5.03M |
| July 18, 2025 | 22.34 | 21.62 | 21.62 | 22.6 | 20.92 | 5.14M |
| July 17, 2025 | 21.6 | 22.12 | 22.12 | 22.41 | 21.48 | 4.2M |
| July 16, 2025 | 22.18 | 22.24 | 22.24 | 22.77 | 21.94 | 5.1M |
| July 15, 2025 | 21.84 | 21.56 | 21.56 | 22.01 | 21.28 | 3.93M |
| July 14, 2025 | 22.24 | 22.12 | 22.12 | 23.56 | 21.84 | 6.26M |
| July 11, 2025 | 22.61 | 21.83 | 21.83 | 22.8 | 21.58 | 5.59M |