37.55
-0.15(-0.40%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 37.92 | 37.55 | 37.55 | 37.92 | 36.9 | 81,547 |
September 05, 2025 | 37.19 | 37.7 | 37.7 | 38.14 | 37 | 94,913 |
September 04, 2025 | 36.5 | 37.12 | 37.12 | 37.14 | 36.1 | 106,800 |
September 03, 2025 | 36.55 | 36.44 | 36.44 | 37.11 | 35.72 | 126,934 |
September 02, 2025 | 36.99 | 36.8 | 36.8 | 37.24 | 36.64 | 90,200 |
August 29, 2025 | 38.12 | 37.5 | 37.5 | 38.21 | 37.25 | 72,100 |
August 28, 2025 | 38.87 | 38.45 | 38.09 | 38.87 | 37.88 | 119,829 |
August 27, 2025 | 39.12 | 38.55 | 38.19 | 39.63 | 38.51 | 61,615 |
August 26, 2025 | 39.26 | 39.3 | 38.93 | 39.81 | 39.2 | 66,937 |
August 25, 2025 | 39.05 | 39.27 | 38.9 | 39.39 | 37.75 | 56,000 |
August 22, 2025 | 37.25 | 39.04 | 38.67 | 39.38 | 36.85 | 106,700 |
August 21, 2025 | 36.51 | 36.93 | 36.58 | 36.97 | 36.11 | 45,700 |
August 20, 2025 | 37.12 | 36.63 | 36.29 | 37.35 | 36.44 | 53,822 |
August 19, 2025 | 37.32 | 37.17 | 36.82 | 37.52 | 36.92 | 51,700 |
August 18, 2025 | 36.52 | 37 | 36.65 | 37.26 | 36.34 | 50,500 |
August 15, 2025 | 37.51 | 36.3 | 36.3 | 37.51 | 36.28 | 64,343 |
August 14, 2025 | 37.59 | 37.35 | 37.35 | 38.16 | 36.69 | 55,236 |
August 13, 2025 | 37.33 | 38 | 38 | 38.15 | 37.33 | 59,347 |
August 12, 2025 | 36.66 | 37.08 | 37.08 | 37.78 | 36.54 | 74,800 |
August 11, 2025 | 35.89 | 36.46 | 36.46 | 36.72 | 35.33 | 100,926 |
August 08, 2025 | 37.8 | 35.99 | 35.99 | 37.85 | 35.82 | 77,100 |
August 07, 2025 | 37.07 | 37.38 | 37.38 | 38.09 | 36.18 | 116,506 |
August 06, 2025 | 38.32 | 36.98 | 36.98 | 40.32 | 35.5 | 302,600 |
August 05, 2025 | 41.8 | 42.2 | 42.2 | 42.33 | 40.99 | 62,102 |
August 04, 2025 | 40.75 | 41.35 | 41.35 | 41.38 | 40.48 | 54,027 |
August 01, 2025 | 41.33 | 40.23 | 40.23 | 41.33 | 40.05 | 65,713 |
July 31, 2025 | 41.68 | 42.01 | 42.01 | 42.3 | 41.3 | 92,000 |
July 30, 2025 | 42.67 | 42.03 | 42.03 | 42.68 | 41.41 | 44,500 |
July 29, 2025 | 43.9 | 42.34 | 42.34 | 43.9 | 42.33 | 52,140 |
July 28, 2025 | 43.89 | 43.47 | 43.47 | 44.55 | 43.24 | 43,600 |
July 25, 2025 | 43.22 | 43.8 | 43.8 | 43.98 | 42.57 | 52,100 |
July 24, 2025 | 43.49 | 42.86 | 42.86 | 43.6 | 42.33 | 61,446 |
July 23, 2025 | 43.04 | 43.77 | 43.77 | 43.79 | 42.82 | 48,800 |
July 22, 2025 | 41.22 | 42.56 | 42.56 | 42.67 | 41.22 | 44,839 |
July 21, 2025 | 41.02 | 40.99 | 40.99 | 41.43 | 40.06 | 39,800 |
July 18, 2025 | 41.37 | 40.86 | 40.86 | 41.37 | 40.48 | 65,813 |
July 17, 2025 | 40.63 | 41.03 | 41.03 | 41.45 | 40.17 | 51,900 |
July 16, 2025 | 40.72 | 40.48 | 40.48 | 41.04 | 39.86 | 45,145 |
July 15, 2025 | 42.21 | 40.54 | 40.54 | 42.25 | 40.54 | 57,100 |
July 14, 2025 | 42.26 | 41.95 | 41.95 | 42.26 | 41.02 | 43,525 |
July 11, 2025 | 42.16 | 42.4 | 42.4 | 42.87 | 41.82 | 48,300 |
July 10, 2025 | 42.12 | 42.62 | 42.62 | 43.48 | 42.12 | 49,640 |
July 09, 2025 | 42.52 | 42.46 | 42.46 | 42.56 | 41.44 | 40,107 |
July 08, 2025 | 41.72 | 42.08 | 42.08 | 42.74 | 41.43 | 44,746 |
July 07, 2025 | 42.08 | 41.68 | 41.68 | 42.75 | 41.02 | 66,600 |
July 03, 2025 | 42.27 | 42.54 | 42.54 | 42.97 | 42.27 | 20,815 |
July 02, 2025 | 41.64 | 42.27 | 42.27 | 42.49 | 41.46 | 53,900 |
July 01, 2025 | 39.42 | 41.36 | 41.49 | 42.6 | 39.42 | 48,675 |
June 30, 2025 | 40.34 | 39.78 | 39.78 | 40.46 | 38.82 | 42,000 |
June 27, 2025 | 40.4 | 40.14 | 40.14 | 40.93 | 39.93 | 262,600 |
June 26, 2025 | 39.51 | 40.12 | 40.12 | 40.16 | 39.47 | 38,812 |
June 25, 2025 | 39.69 | 39.15 | 39.15 | 39.69 | 39.09 | 21,116 |
June 24, 2025 | 39 | 39.52 | 39.52 | 39.67 | 38.73 | 54,400 |
June 23, 2025 | 38.31 | 38.62 | 38.62 | 38.85 | 37.6 | 58,200 |
June 20, 2025 | 38.78 | 38.48 | 38.48 | 39.12 | 38.42 | 113,200 |
June 18, 2025 | 39.34 | 38.52 | 38.52 | 39.66 | 38.46 | 51,400 |
June 17, 2025 | 39.61 | 39.3 | 39.3 | 39.85 | 39.21 | 52,000 |
June 16, 2025 | 39.65 | 39.79 | 39.79 | 40.07 | 39.57 | 55,306 |
June 13, 2025 | 40.46 | 39.39 | 39.39 | 40.88 | 39.33 | 42,010 |
June 12, 2025 | 41.67 | 41.14 | 41.14 | 41.69 | 41.03 | 38,500 |