41.80
-0.31(-0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.46 | 41.8 | 41.8 | 42.73 | 40.51 | 11.51M |
September 04, 2025 | 41.23 | 42.11 | 42.11 | 43.03 | 40.79 | 13.21M |
September 03, 2025 | 42.65 | 40.97 | 40.97 | 43.21 | 40.58 | 10.37M |
September 02, 2025 | 41.04 | 42.99 | 42.99 | 43.05 | 40.22 | 13.79M |
August 29, 2025 | 42.55 | 42.74 | 42.74 | 43.27 | 41.81 | 11.54M |
August 28, 2025 | 41.55 | 43.3 | 43.3 | 43.73 | 41.45 | 16.11M |
August 27, 2025 | 41.02 | 41.42 | 41.42 | 42.67 | 40.77 | 17.34M |
August 26, 2025 | 38.85 | 40.75 | 40.75 | 40.92 | 38.71 | 13.55M |
August 25, 2025 | 39.7 | 38.68 | 38.68 | 39.82 | 38.53 | 12.16M |
August 22, 2025 | 37.1 | 39.78 | 39.78 | 39.92 | 36.65 | 15.2M |
August 21, 2025 | 37.25 | 37.17 | 37.17 | 37.38 | 36.45 | 10.12M |
August 20, 2025 | 37.38 | 36.79 | 36.79 | 37.41 | 34.77 | 16.4M |
August 19, 2025 | 40.22 | 36.8 | 36.8 | 40.29 | 36.59 | 18.74M |
August 18, 2025 | 40 | 40.23 | 40.23 | 40.5 | 39.01 | 8.2M |
August 15, 2025 | 40.78 | 40.23 | 40.23 | 40.83 | 39.42 | 10.33M |
August 14, 2025 | 40.51 | 41.03 | 41.03 | 41.12 | 39.28 | 16.64M |
August 13, 2025 | 43.23 | 41.21 | 41.21 | 43.5 | 40.75 | 20.7M |
August 12, 2025 | 44.65 | 43 | 43 | 44.97 | 42.63 | 20.84M |
August 11, 2025 | 41.95 | 44.94 | 44.94 | 46.82 | 41.41 | 35.6M |
August 08, 2025 | 40.51 | 41.85 | 41.85 | 42.37 | 40.41 | 20.44M |
August 07, 2025 | 38.98 | 40.49 | 40.49 | 41.58 | 38.61 | 27.97M |
August 06, 2025 | 43.6 | 41.23 | 41.23 | 43.6 | 40.78 | 23.97M |
August 05, 2025 | 40.64 | 42.02 | 42.02 | 42.44 | 40.13 | 22.06M |
August 04, 2025 | 38.99 | 39.86 | 39.86 | 40.7 | 38.42 | 16.13M |
August 01, 2025 | 38.94 | 38.12 | 38.12 | 39.19 | 37.25 | 20.03M |
July 31, 2025 | 41.12 | 39.87 | 39.87 | 42.28 | 39.62 | 21.57M |
July 30, 2025 | 40.98 | 39.88 | 39.88 | 41.86 | 39.23 | 17.86M |
July 29, 2025 | 43.01 | 40.53 | 40.53 | 44.21 | 40.35 | 21.07M |
July 28, 2025 | 43.92 | 42.34 | 42.34 | 44.53 | 41.44 | 16.98M |
July 25, 2025 | 44.24 | 43.17 | 43.17 | 44.25 | 42.94 | 13.39M |
July 24, 2025 | 42.89 | 43.9 | 43.9 | 44.64 | 42.25 | 18.01M |
July 23, 2025 | 42.74 | 43.28 | 43.28 | 43.54 | 41.79 | 14.46M |
July 22, 2025 | 44.52 | 41.94 | 41.94 | 44.54 | 41.29 | 19M |
July 21, 2025 | 46.81 | 44.43 | 44.43 | 47.73 | 44.42 | 23.91M |
July 18, 2025 | 44.87 | 46.51 | 46.51 | 47.64 | 44.02 | 25.76M |
July 17, 2025 | 43.44 | 44.84 | 44.84 | 44.86 | 43.12 | 20.23M |
July 16, 2025 | 42.25 | 43.54 | 43.54 | 43.67 | 40.84 | 24.22M |
July 15, 2025 | 42.55 | 41.47 | 41.47 | 43.14 | 41.08 | 15.89M |
July 14, 2025 | 42.09 | 42.41 | 42.41 | 42.72 | 41.38 | 16.53M |
July 11, 2025 | 45 | 41.81 | 41.81 | 45.57 | 41.77 | 23.36M |
July 10, 2025 | 45.56 | 45.93 | 45.93 | 46.35 | 44.53 | 19.54M |
July 09, 2025 | 45.73 | 45.56 | 45.56 | 47.25 | 44.48 | 24.43M |
July 08, 2025 | 46.65 | 44.97 | 44.97 | 47.88 | 44.68 | 25.68M |
July 07, 2025 | 46.38 | 45.2 | 45.2 | 47.21 | 42.85 | 33.85M |
July 03, 2025 | 44.23 | 44.39 | 44.39 | 45.58 | 43.22 | 13.35M |
July 02, 2025 | 41.19 | 44.75 | 44.75 | 44.92 | 40.47 | 24.76M |
July 01, 2025 | 42.37 | 40.1 | 40.1 | 42.67 | 39.72 | 21.12M |
June 30, 2025 | 41.21 | 42.97 | 42.97 | 44.1 | 41.08 | 29.32M |
June 27, 2025 | 41.3 | 40.25 | 40.25 | 41.87 | 38.97 | 21.64M |
June 26, 2025 | 39.57 | 41.12 | 41.12 | 41.7 | 39.01 | 21.79M |
June 25, 2025 | 41.72 | 38.11 | 38.11 | 42.13 | 38.06 | 16.08M |
June 24, 2025 | 41.91 | 40.86 | 40.86 | 42.81 | 40.53 | 20M |
June 23, 2025 | 38.87 | 41.14 | 41.14 | 41.21 | 37.38 | 24.97M |
June 20, 2025 | 39.61 | 40.36 | 40.36 | 41.44 | 38.92 | 33.1M |
June 18, 2025 | 37.52 | 39.63 | 39.63 | 39.67 | 37.31 | 18.29M |
June 17, 2025 | 37.86 | 38.04 | 38.04 | 38.66 | 36.86 | 18.89M |
June 16, 2025 | 37.24 | 38.43 | 38.43 | 39.26 | 36.03 | 29.31M |
June 13, 2025 | 37.59 | 37.84 | 37.84 | 39.83 | 37.44 | 19.4M |
June 12, 2025 | 39.49 | 38.71 | 38.71 | 40.86 | 38.62 | 20.08M |
June 11, 2025 | 41.59 | 39.7 | 39.7 | 43.96 | 38.94 | 53.4M |