40.45
-0.08(-0.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.54 | 40.45 | 40.45 | 40.69 | 40.27 | 229,208 |
September 25, 2025 | 40.5 | 40.53 | 40.53 | 40.58 | 39.99 | 361,436 |
September 24, 2025 | 40.87 | 40.58 | 40.58 | 40.92 | 40.56 | 173,977 |
September 23, 2025 | 41.2 | 41.02 | 41.02 | 41.24 | 40.95 | 1.68M |
September 22, 2025 | 40.37 | 40.77 | 40.77 | 40.79 | 40.25 | 281,908 |
September 19, 2025 | 39.98 | 40.16 | 40.16 | 40.28 | 39.94 | 447,040 |
September 18, 2025 | 39.75 | 40.1 | 40.1 | 40.14 | 39.71 | 241,654 |
September 17, 2025 | 39.8 | 39.42 | 39.42 | 39.83 | 39.39 | 289,235 |
September 16, 2025 | 40.03 | 39.85 | 39.85 | 40.11 | 39.84 | 375,381 |
September 15, 2025 | 39.69 | 39.81 | 39.81 | 39.83 | 39.4 | 204,835 |
September 12, 2025 | 39.55 | 39.67 | 39.67 | 39.71 | 39.45 | 713,559 |
September 11, 2025 | 39.5 | 39.63 | 39.63 | 39.69 | 39.4 | 1.62M |
September 10, 2025 | 39.23 | 39.53 | 39.53 | 39.66 | 39.12 | 414,810 |
September 09, 2025 | 38.83 | 38.56 | 38.56 | 38.9 | 38.5 | 804,546 |
September 08, 2025 | 38.54 | 38.9 | 38.9 | 38.94 | 38.51 | 602,467 |
September 05, 2025 | 38.7 | 38.39 | 38.39 | 38.96 | 38.1 | 216,025 |
September 04, 2025 | 38.22 | 38.26 | 38.26 | 38.36 | 38.04 | 158,538 |
September 03, 2025 | 38.01 | 38.13 | 38.13 | 38.36 | 37.99 | 196,714 |
September 02, 2025 | 38.28 | 37.59 | 37.59 | 38.32 | 37.47 | 721,023 |
September 01, 2025 | 38.27 | 38.37 | 38.37 | 38.38 | 38.23 | 100,460 |
August 29, 2025 | 38.93 | 38.31 | 38.31 | 38.95 | 38.22 | 109,143 |
August 28, 2025 | 38.58 | 38.82 | 38.82 | 38.98 | 38.5 | 589,635 |
August 27, 2025 | 38.57 | 38.6 | 38.6 | 38.65 | 38.32 | 568,082 |
August 26, 2025 | 38.28 | 38.38 | 38.38 | 38.47 | 38.22 | 1.32M |
August 22, 2025 | 37.6 | 38.52 | 38.52 | 38.56 | 37.58 | 300,202 |
August 21, 2025 | 38.02 | 37.93 | 37.93 | 38.07 | 37.7 | 251,553 |
August 20, 2025 | 38.14 | 37.82 | 37.82 | 38.26 | 37.38 | 210,412 |
August 19, 2025 | 38.96 | 38.59 | 38.59 | 39.09 | 38.33 | 108,286 |
August 18, 2025 | 38.95 | 38.84 | 38.84 | 39.11 | 38.84 | 162,232 |
August 15, 2025 | 39.29 | 38.93 | 38.93 | 39.32 | 38.8 | 391,980 |
August 14, 2025 | 39.22 | 39.1 | 39.1 | 39.37 | 39.01 | 135,172 |
August 13, 2025 | 39.33 | 39.25 | 39.25 | 39.58 | 39.17 | 3.48M |
August 12, 2025 | 38.78 | 39.11 | 39.11 | 39.21 | 38.7 | 263,737 |
August 11, 2025 | 39 | 39.03 | 39.03 | 39.06 | 38.76 | 67,986 |
August 08, 2025 | 38.62 | 38.77 | 38.77 | 38.84 | 38.56 | 182,690 |
August 07, 2025 | 38.57 | 38.65 | 38.65 | 38.94 | 38.34 | 540,156 |
August 06, 2025 | 37.98 | 38.25 | 38.25 | 38.38 | 37.84 | 191,419 |
August 05, 2025 | 38.42 | 37.89 | 37.89 | 38.45 | 37.81 | 560,977 |
August 04, 2025 | 37.6 | 38.07 | 38.07 | 38.2 | 37.53 | 194,536 |
August 01, 2025 | 38.36 | 37.47 | 37.47 | 38.37 | 37.31 | 211,509 |
July 31, 2025 | 39.16 | 38.55 | 38.55 | 39.25 | 38.45 | 417,637 |
July 30, 2025 | 38.3 | 38.27 | 38.27 | 38.5 | 38.2 | 320,059 |
July 29, 2025 | 38.39 | 38.26 | 38.26 | 38.67 | 38.19 | 480,460 |
July 28, 2025 | 38.22 | 38.12 | 38.12 | 38.24 | 38.05 | 766,866 |
July 25, 2025 | 37.92 | 37.98 | 37.98 | 38.02 | 37.82 | 159,204 |
July 24, 2025 | 37.78 | 37.86 | 37.86 | 37.97 | 37.67 | 121,751 |
July 23, 2025 | 37.47 | 37.43 | 37.43 | 37.59 | 37.25 | 142,536 |
July 22, 2025 | 37.71 | 37.49 | 37.49 | 37.78 | 37.16 | 438,869 |
July 21, 2025 | 37.78 | 37.96 | 37.96 | 38.04 | 37.67 | 70,987 |
July 18, 2025 | 37.86 | 37.71 | 37.71 | 37.96 | 37.61 | 151,927 |
July 17, 2025 | 37.56 | 37.77 | 37.77 | 37.8 | 37.42 | 268,296 |
July 16, 2025 | 37.17 | 37.03 | 37.03 | 37.39 | 37.03 | 185,510 |
July 15, 2025 | 37.21 | 37.47 | 37.47 | 37.49 | 37.17 | 926,310 |
July 14, 2025 | 36.77 | 36.89 | 36.89 | 36.93 | 36.58 | 260,670 |
July 11, 2025 | 36.97 | 37.09 | 37.09 | 37.16 | 36.79 | 1.11M |
July 10, 2025 | 37.03 | 37.05 | 37.05 | 37.27 | 36.87 | 1.14M |
July 09, 2025 | 36.81 | 36.91 | 36.91 | 37.26 | 36.77 | 192,592 |
July 08, 2025 | 36.81 | 36.73 | 36.73 | 36.84 | 36.69 | 771,523 |
July 07, 2025 | 36.8 | 36.78 | 36.78 | 36.98 | 36.73 | 285,482 |
July 04, 2025 | 36.87 | 36.75 | 36.75 | 36.91 | 36.68 | 82,893 |