38.50
-1.08(-2.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 40.64 | 40.19 | 40.19 | 40.64 | 37.95 | 3.18M |
| August 14, 2025 | 42.08 | 40.62 | 40.62 | 42.55 | 40.4 | 1.8M |
| August 13, 2025 | 43.65 | 43.18 | 43.18 | 44.05 | 41.72 | 1.6M |
| August 12, 2025 | 40.19 | 42.95 | 42.95 | 43.33 | 39.91 | 2.36M |
| August 11, 2025 | 43.37 | 40.07 | 40.07 | 43.37 | 39.97 | 2.76M |
| August 08, 2025 | 43.67 | 43.53 | 43.53 | 44.89 | 43.14 | 2.54M |
| August 07, 2025 | 44 | 42.83 | 42.83 | 44.52 | 42.13 | 2.03M |
| August 06, 2025 | 43.88 | 43.58 | 43.58 | 44.16 | 41.91 | 1.67M |
| August 05, 2025 | 44.68 | 44.48 | 44.48 | 46.15 | 43.18 | 1.88M |
| August 04, 2025 | 44.19 | 44.84 | 44.84 | 44.9 | 41.15 | 7.47M |
| August 01, 2025 | 45.52 | 44.96 | 44.96 | 49.65 | 44 | 7.52M |
| July 31, 2025 | 50.23 | 54.9 | 54.9 | 55.55 | 50.15 | 6.59M |
| July 30, 2025 | 47.59 | 48.49 | 48.49 | 49.75 | 47.51 | 2.06M |
| July 29, 2025 | 49.45 | 47.24 | 47.24 | 50.6 | 46.8 | 1.92M |
| July 28, 2025 | 50 | 49.45 | 49.45 | 50.6 | 48.2 | 1.22M |
| July 25, 2025 | 46.5 | 49.2 | 49.2 | 49.57 | 45.88 | 1.82M |
| July 24, 2025 | 48.45 | 46.31 | 46.31 | 48.45 | 46.25 | 1.62M |
| July 23, 2025 | 46.95 | 47.42 | 47.42 | 48.14 | 45.8 | 1.63M |
| July 22, 2025 | 46.91 | 46.43 | 46.43 | 47.11 | 44.25 | 2.27M |
| July 21, 2025 | 49.1 | 47.74 | 47.74 | 49.83 | 45.98 | 4.09M |
| July 18, 2025 | 50.54 | 49.28 | 49.28 | 51.29 | 48.44 | 1.83M |
| July 17, 2025 | 50 | 50.1 | 50.1 | 52.63 | 49.91 | 1.93M |
| July 16, 2025 | 49.54 | 49.85 | 49.85 | 50.85 | 47.69 | 2.06M |
| July 15, 2025 | 50.88 | 49.1 | 49.1 | 51.5 | 48.37 | 1.65M |
| July 14, 2025 | 49.43 | 50.34 | 50.34 | 50.58 | 47.32 | 1.75M |
| July 11, 2025 | 52 | 49.72 | 49.72 | 52.66 | 49.29 | 1.63M |
| July 10, 2025 | 53.13 | 52.7 | 52.7 | 53.86 | 50.47 | 1.64M |
| July 09, 2025 | 51.69 | 52.04 | 52.04 | 52.58 | 49.41 | 1.64M |
| July 08, 2025 | 51.73 | 50.97 | 50.97 | 55.69 | 49.75 | 2.92M |
| July 07, 2025 | 48.89 | 50.99 | 50.99 | 51.34 | 47.81 | 1.73M |
| July 03, 2025 | 48.5 | 50.13 | 50.13 | 50.71 | 48.47 | 1.53M |
| July 02, 2025 | 46.51 | 47.94 | 47.94 | 48.55 | 46.15 | 2.51M |
| July 01, 2025 | 50.1 | 47.39 | 47.39 | 50.86 | 46.3 | 2.77M |
| June 30, 2025 | 49.75 | 51.22 | 51.22 | 52.6 | 48.08 | 2.84M |
| June 27, 2025 | 50.47 | 48.8 | 48.8 | 50.47 | 47.65 | 3.71M |
| June 26, 2025 | 46.31 | 51.96 | 51.96 | 52 | 45.89 | 3.04M |
| June 25, 2025 | 47.6 | 46.39 | 46.39 | 47.88 | 44.51 | 2.59M |
| June 24, 2025 | 48.75 | 46.96 | 46.96 | 50.59 | 46.4 | 2.82M |
| June 23, 2025 | 46.98 | 47.26 | 47.26 | 48.46 | 44 | 3.71M |
| June 20, 2025 | 47.36 | 49.23 | 49.23 | 50.29 | 46.38 | 3.03M |
| June 18, 2025 | 43.71 | 46.33 | 46.33 | 47.22 | 42.63 | 3.2M |
| June 17, 2025 | 44.69 | 43.55 | 43.55 | 47.19 | 43.06 | 2.61M |
| June 16, 2025 | 40.99 | 44.57 | 44.57 | 46.43 | 40.8 | 3.46M |
| June 13, 2025 | 40.85 | 39.19 | 39.19 | 41.82 | 39.15 | 2.59M |
| June 12, 2025 | 42.14 | 42.42 | 42.42 | 43.22 | 41.26 | 1.41M |
| June 11, 2025 | 45 | 42.57 | 42.57 | 45.01 | 42.01 | 2.96M |
| June 10, 2025 | 49 | 43.27 | 43.27 | 49.74 | 42.61 | 4.61M |
| June 09, 2025 | 50.86 | 48.67 | 48.67 | 51.38 | 47.77 | 2.57M |
| June 06, 2025 | 47.15 | 51.23 | 51.23 | 51.79 | 45.76 | 3.05M |
| June 05, 2025 | 44.7 | 45.64 | 45.64 | 48.93 | 43.8 | 2.62M |
| June 04, 2025 | 44.19 | 44.97 | 44.97 | 45.31 | 42.57 | 1.69M |
| June 03, 2025 | 46.03 | 44.28 | 44.28 | 46.04 | 42.8 | 3.12M |
| June 02, 2025 | 40.4 | 43.86 | 43.86 | 44.19 | 40.02 | 3.64M |
| May 30, 2025 | 39.96 | 39.47 | 39.47 | 43.27 | 37.87 | 4.34M |
| May 29, 2025 | 40.36 | 38.03 | 38.03 | 40.62 | 37.72 | 1.3M |
| May 28, 2025 | 40.93 | 39.34 | 39.34 | 41.57 | 38.25 | 1.52M |
| May 27, 2025 | 37.78 | 39.95 | 39.95 | 40.42 | 37.65 | 2.22M |
| May 23, 2025 | 35.02 | 36.48 | 36.48 | 36.94 | 34.93 | 1.02M |
| May 22, 2025 | 35 | 36.15 | 36.15 | 36.41 | 33.77 | 1.54M |
| May 21, 2025 | 36.26 | 34.81 | 34.81 | 37.96 | 34.79 | 1.37M |
