41.26
-0.05(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.52 | 41.26 | 41.26 | 42.37 | 41.11 | 786,500 |
September 04, 2025 | 40.84 | 41.31 | 41.31 | 41.32 | 40.41 | 606,300 |
September 03, 2025 | 41.07 | 40.84 | 40.84 | 41.65 | 40.56 | 475,325 |
September 02, 2025 | 41.8 | 41.22 | 41.22 | 42.21 | 40.54 | 838,000 |
August 29, 2025 | 41.42 | 42.4 | 42.4 | 42.52 | 41.29 | 651,438 |
August 28, 2025 | 42.17 | 41.31 | 41.31 | 42.17 | 40.84 | 486,148 |
August 27, 2025 | 40.84 | 41.83 | 41.83 | 41.93 | 40.7 | 856,300 |
August 26, 2025 | 43.9 | 41.04 | 41.04 | 44.4 | 40.91 | 1.38M |
August 25, 2025 | 44.37 | 44.16 | 44.16 | 44.62 | 43.96 | 625,900 |
August 22, 2025 | 42.01 | 44.42 | 44.42 | 44.42 | 41.99 | 599,611 |
August 21, 2025 | 41.65 | 41.69 | 41.69 | 42.14 | 41.3 | 610,641 |
August 20, 2025 | 42.3 | 42.15 | 42.15 | 42.82 | 41.8 | 674,433 |
August 19, 2025 | 41.62 | 42.21 | 42.21 | 42.61 | 41.37 | 774,900 |
August 18, 2025 | 41.3 | 41.24 | 41.24 | 41.52 | 40.99 | 940,709 |
August 15, 2025 | 41.43 | 41.27 | 41.27 | 41.67 | 40.79 | 706,119 |
August 14, 2025 | 40.92 | 41.19 | 41.19 | 41.4 | 40.57 | 434,700 |
August 13, 2025 | 39.93 | 41.77 | 41.77 | 41.78 | 39.81 | 787,500 |
August 12, 2025 | 39.93 | 39.75 | 39.75 | 40.48 | 39.38 | 876,463 |
August 11, 2025 | 40.46 | 39.76 | 39.76 | 40.84 | 39.12 | 774,450 |
August 08, 2025 | 39.7 | 40.48 | 40.48 | 40.85 | 39.41 | 718,628 |
August 07, 2025 | 38.86 | 39.43 | 39.43 | 39.58 | 38.81 | 796,637 |
August 06, 2025 | 39.48 | 38.4 | 38.4 | 39.62 | 37.97 | 1.03M |
August 05, 2025 | 38.92 | 39.25 | 39.25 | 39.71 | 38.51 | 782,845 |
August 04, 2025 | 39.28 | 38.66 | 38.66 | 39.73 | 38.52 | 909,300 |
August 01, 2025 | 40.89 | 39.25 | 39.25 | 41.15 | 39.01 | 1.01M |
July 31, 2025 | 41.73 | 41.25 | 41.25 | 42.5 | 41.12 | 1.55M |
July 30, 2025 | 44.38 | 42.47 | 42.47 | 44.48 | 42.04 | 736,804 |
July 29, 2025 | 44.99 | 44.03 | 44.03 | 45.39 | 43.66 | 1.05M |
July 28, 2025 | 45.55 | 45.18 | 45.18 | 45.91 | 44.91 | 875,100 |
July 25, 2025 | 44.9 | 45.7 | 45.7 | 45.74 | 44.59 | 833,700 |
July 24, 2025 | 44.98 | 44.76 | 44.76 | 45.23 | 44.22 | 764,618 |
July 23, 2025 | 45.07 | 45.07 | 45.07 | 45.42 | 44.18 | 757,900 |
July 22, 2025 | 42.41 | 44.46 | 44.46 | 44.49 | 42.22 | 1.01M |
July 21, 2025 | 43.49 | 42.12 | 42.12 | 43.65 | 42.11 | 1.04M |
July 18, 2025 | 44.52 | 43.25 | 43.25 | 44.84 | 43.03 | 1.18M |
July 17, 2025 | 47.19 | 44.36 | 44.36 | 47.34 | 42.81 | 3M |
July 16, 2025 | 42.82 | 43.1 | 43.1 | 43.4 | 41.97 | 1.5M |
July 15, 2025 | 43.75 | 42.33 | 42.33 | 44.04 | 42.26 | 1.28M |
July 14, 2025 | 43.96 | 43.5 | 43.5 | 44.39 | 42.87 | 1.19M |
July 11, 2025 | 44.34 | 44.09 | 44.09 | 44.49 | 43.71 | 754,201 |
July 10, 2025 | 45 | 44.92 | 44.92 | 45.87 | 44.5 | 871,800 |
July 09, 2025 | 44.52 | 44.69 | 44.69 | 45.12 | 44.33 | 1.19M |
July 08, 2025 | 42.98 | 44.22 | 44.22 | 45.33 | 42.98 | 1.39M |
July 07, 2025 | 43.89 | 42.96 | 42.96 | 44.78 | 42.94 | 1.31M |
July 03, 2025 | 44.19 | 44.26 | 44.26 | 44.58 | 44 | 824,200 |
July 02, 2025 | 42.61 | 44.02 | 44.02 | 44.2 | 42 | 1.48M |
July 01, 2025 | 40.26 | 42.36 | 42.36 | 43.72 | 40.09 | 954,516 |
June 30, 2025 | 40.5 | 40.4 | 40.4 | 40.82 | 40.16 | 689,125 |
June 27, 2025 | 41.05 | 40.47 | 40.47 | 41.05 | 40.07 | 782,141 |
June 26, 2025 | 39.72 | 40.69 | 40.69 | 40.9 | 39.48 | 892,100 |
June 25, 2025 | 39.81 | 39.4 | 39.4 | 39.95 | 39.1 | 653,117 |
June 24, 2025 | 39.2 | 39.9 | 39.9 | 40.09 | 38.93 | 979,226 |
June 23, 2025 | 38.22 | 38.78 | 38.78 | 38.84 | 38.01 | 595,912 |
June 20, 2025 | 39.84 | 38.5 | 38.5 | 39.85 | 37.99 | 1.38M |
June 18, 2025 | 40.09 | 39.79 | 39.79 | 40.56 | 39.7 | 792,400 |
June 17, 2025 | 40.8 | 39.92 | 39.92 | 40.89 | 39.83 | 532,506 |
June 16, 2025 | 40.89 | 41.08 | 41.08 | 41.29 | 40.42 | 721,800 |
June 13, 2025 | 42.15 | 40.32 | 40.32 | 42.32 | 40.1 | 787,000 |
June 12, 2025 | 41.82 | 42.87 | 42.87 | 43.25 | 41.41 | 1.15M |
June 11, 2025 | 43 | 42.39 | 42.39 | 43.15 | 42.04 | 848,220 |