38.49
+1.02(+2.72%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 37.46 | 38.49 | 38.49 | 38.6 | 37.38 | 608,922 |
October 02, 2025 | 38.41 | 37.47 | 37.47 | 38.59 | 37.35 | 391,100 |
October 01, 2025 | 38.89 | 38.64 | 38.64 | 39.12 | 38.2 | 447,155 |
September 30, 2025 | 38.68 | 38.83 | 38.83 | 39 | 38 | 363,000 |
September 29, 2025 | 37.44 | 38.77 | 38.77 | 38.87 | 37.27 | 957,970 |
September 26, 2025 | 35.82 | 36.49 | 36.49 | 36.62 | 35.38 | 285,300 |
September 25, 2025 | 35.96 | 35.51 | 35.51 | 36.44 | 35.48 | 375,300 |
September 24, 2025 | 36.5 | 36.09 | 36.09 | 36.85 | 35.92 | 621,242 |
September 23, 2025 | 35.89 | 36.33 | 36.33 | 36.41 | 35.89 | 277,305 |
September 22, 2025 | 35.88 | 36.08 | 36.08 | 36.49 | 35.33 | 267,100 |
September 19, 2025 | 35.72 | 35.42 | 35.42 | 35.92 | 35.29 | 489,253 |
September 18, 2025 | 35.5 | 35.92 | 35.92 | 36.05 | 35.39 | 322,700 |
September 17, 2025 | 35.57 | 35.43 | 35.43 | 35.98 | 35.29 | 233,800 |
September 16, 2025 | 36.57 | 35.77 | 35.77 | 36.64 | 35.54 | 274,228 |
September 15, 2025 | 37.27 | 36.56 | 36.56 | 37.27 | 35.74 | 561,665 |
September 12, 2025 | 37.02 | 37.1 | 37.1 | 37.34 | 36.4 | 396,317 |
September 11, 2025 | 36.31 | 37.01 | 37.01 | 37.05 | 36.12 | 403,200 |
September 10, 2025 | 36.9 | 36.23 | 36.23 | 37.25 | 35.72 | 491,859 |
September 09, 2025 | 36.09 | 36.86 | 36.86 | 36.92 | 35.76 | 416,000 |
September 08, 2025 | 35.57 | 36.57 | 36.57 | 36.74 | 35.45 | 549,500 |
September 05, 2025 | 35.53 | 35.71 | 35.71 | 35.84 | 35.12 | 328,297 |
September 04, 2025 | 35.3 | 35.51 | 35.51 | 35.59 | 35.06 | 480,817 |
September 03, 2025 | 34.4 | 35.48 | 35.47 | 35.53 | 34 | 589,061 |
September 02, 2025 | 33.93 | 34.28 | 34.28 | 34.51 | 33.45 | 545,622 |
August 29, 2025 | 33.56 | 33.49 | 33.49 | 33.65 | 33.25 | 316,935 |
August 28, 2025 | 33.74 | 33.5 | 33.5 | 34.13 | 33.37 | 241,800 |
August 27, 2025 | 33.57 | 33.7 | 33.7 | 34.16 | 33.36 | 352,400 |
August 26, 2025 | 33.07 | 33.57 | 33.57 | 33.64 | 32.89 | 584,624 |
August 25, 2025 | 33.74 | 33.04 | 33.04 | 33.97 | 32.99 | 281,868 |
August 22, 2025 | 33.76 | 33.75 | 33.75 | 34.24 | 33.53 | 356,200 |
August 21, 2025 | 33.23 | 33.58 | 33.58 | 33.68 | 32.9 | 337,400 |
August 20, 2025 | 33.28 | 33.21 | 33.21 | 33.49 | 32.92 | 396,800 |
August 19, 2025 | 33.55 | 33.15 | 33.15 | 33.97 | 33.06 | 371,538 |
August 18, 2025 | 33.52 | 33.72 | 33.72 | 34.55 | 33.41 | 586,769 |
August 15, 2025 | 33.1 | 33.38 | 33.38 | 33.81 | 32.96 | 588,646 |
August 14, 2025 | 33.2 | 33.28 | 33.28 | 33.5 | 32.82 | 474,100 |
August 13, 2025 | 32.96 | 33.65 | 33.65 | 33.66 | 32.69 | 573,199 |
August 12, 2025 | 32.85 | 32.78 | 32.78 | 33 | 32.06 | 400,821 |
August 11, 2025 | 32.3 | 32.74 | 32.74 | 32.87 | 32 | 418,639 |
August 08, 2025 | 33.41 | 32.15 | 32.15 | 33.68 | 31.78 | 675,869 |
August 07, 2025 | 32.67 | 33.11 | 33.11 | 33.16 | 32.11 | 607,334 |
August 06, 2025 | 32.84 | 32.72 | 32.72 | 33.1 | 32.13 | 656,246 |
August 05, 2025 | 33.01 | 33.07 | 33.07 | 33.98 | 32.82 | 1.28M |
August 04, 2025 | 32.89 | 32.95 | 32.95 | 33.1 | 32.02 | 848,700 |
August 01, 2025 | 30.19 | 31.98 | 31.98 | 32.15 | 30.04 | 1.07M |
July 31, 2025 | 30.06 | 30.26 | 30.26 | 30.84 | 29.9 | 618,600 |
July 30, 2025 | 30.83 | 30.06 | 30.06 | 31.05 | 29.66 | 1.22M |
July 29, 2025 | 30.6 | 30.37 | 30.37 | 31.92 | 29.24 | 1.68M |
July 28, 2025 | 26.65 | 27.04 | 27.04 | 27.34 | 26.51 | 669,984 |
July 25, 2025 | 26.97 | 26.33 | 26.33 | 26.97 | 26.27 | 624,529 |
July 24, 2025 | 27.03 | 26.9 | 26.9 | 27.39 | 26.52 | 405,700 |
July 23, 2025 | 27.69 | 27.12 | 27.12 | 28.17 | 27.03 | 380,500 |
July 22, 2025 | 28.36 | 27.64 | 27.64 | 28.56 | 27.44 | 456,500 |
July 21, 2025 | 29.04 | 28.42 | 28.42 | 29.24 | 28.41 | 492,519 |
July 18, 2025 | 29.03 | 29.02 | 29.02 | 29.58 | 28.83 | 841,400 |
July 17, 2025 | 28.22 | 28.84 | 28.84 | 28.91 | 28.19 | 703,100 |
July 16, 2025 | 28.38 | 28.42 | 28.42 | 28.96 | 28.3 | 339,739 |
July 15, 2025 | 28.71 | 28.09 | 28.09 | 28.89 | 27.95 | 404,501 |
July 14, 2025 | 28.26 | 28.8 | 28.8 | 29.07 | 28.17 | 406,730 |
July 11, 2025 | 28.74 | 28.09 | 28.09 | 28.74 | 27.92 | 355,300 |