43.18
-0.98(-2.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46.82 | 43.18 | 43.18 | 46.82 | 42.1 | 1.71M |
September 25, 2025 | 43.14 | 44.16 | 44.16 | 45 | 40.48 | 2.29M |
September 24, 2025 | 44.5 | 44.86 | 44.86 | 47.07 | 44.24 | 1.68M |
September 23, 2025 | 45.01 | 44.87 | 44.87 | 47.47 | 44 | 1.2M |
September 22, 2025 | 55 | 44.01 | 44.01 | 58.86 | 42.06 | 2.46M |
September 19, 2025 | 46.75 | 55 | 55 | 56.99 | 46.44 | 2.55M |
September 18, 2025 | 46.52 | 46.53 | 46.53 | 49.84 | 45.1 | 2.02M |
September 17, 2025 | 42.75 | 47.12 | 47.12 | 47.99 | 42.5 | 2.71M |
September 16, 2025 | 43.92 | 42.55 | 42.55 | 45.83 | 41.35 | 2.59M |
September 15, 2025 | 44.44 | 43.5 | 43.5 | 47.48 | 39.11 | 2.99M |
September 12, 2025 | 38 | 43.98 | 43.98 | 48.15 | 37.5 | 3.15M |
September 11, 2025 | 35.57 | 37.77 | 37.77 | 42.1 | 35.12 | 2.9M |
September 10, 2025 | 34.99 | 35.91 | 35.91 | 37.42 | 34.21 | 1.16M |
September 09, 2025 | 38 | 35.3 | 35.3 | 38.4 | 33.52 | 1.67M |
September 08, 2025 | 44.01 | 39.11 | 39.11 | 47.62 | 38.42 | 2.59M |
September 05, 2025 | 42.2 | 44.12 | 44.12 | 48.9 | 40.51 | 3.75M |
September 04, 2025 | 31.21 | 40.25 | 40.25 | 42.36 | 31.05 | 4.49M |
September 03, 2025 | 39.51 | 30.97 | 30.97 | 40.4 | 29.87 | 2.86M |
September 02, 2025 | 37.48 | 38.63 | 38.63 | 44.89 | 37.25 | 2.38M |
August 29, 2025 | 47.51 | 41.93 | 41.93 | 48.5 | 41.5 | 1.47M |
August 28, 2025 | 60 | 49.51 | 49.51 | 60.57 | 48.84 | 1.53M |
August 27, 2025 | 64.2 | 60.89 | 60.89 | 72.11 | 60.3 | 1.11M |
August 26, 2025 | 79.7 | 67.03 | 67.03 | 79.7 | 67 | 1.39M |
August 25, 2025 | 100.99 | 85 | 85 | 102.32 | 82.15 | 1.26M |
August 22, 2025 | 133.08 | 100.75 | 100.75 | 136 | 96.54 | 2.21M |
August 21, 2025 | 117.36 | 115.78 | 115.78 | 137.84 | 114.45 | 1.55M |
August 20, 2025 | 88 | 110.64 | 110.64 | 117 | 86.27 | 1.6M |
August 19, 2025 | 101.86 | 89.4 | 89.4 | 102.11 | 86.68 | 876,829 |
August 18, 2025 | 109.99 | 107.12 | 107.12 | 113.87 | 98.11 | 985,300 |
August 15, 2025 | 116.88 | 101.02 | 101.02 | 118.86 | 86.5 | 2.33M |
August 14, 2025 | 110 | 128.09 | 128.09 | 133 | 101.92 | 2.92M |
August 13, 2025 | 76.32 | 91.89 | 91.89 | 98.45 | 76.32 | 1.83M |
August 12, 2025 | 73.4 | 73.64 | 73.64 | 75.49 | 69.05 | 642,046 |
August 11, 2025 | 77.17 | 70.27 | 70.27 | 79.01 | 67.23 | 737,600 |
August 08, 2025 | 60 | 79.79 | 79.79 | 85.99 | 60 | 1.76M |
August 07, 2025 | 56.35 | 59.44 | 59.44 | 62.5 | 54.81 | 614,000 |
August 06, 2025 | 59.96 | 58.85 | 58.85 | 62.95 | 53.2 | 825,110 |
August 05, 2025 | 56 | 57.17 | 57.17 | 65.75 | 53.65 | 1.08M |
August 04, 2025 | 60.25 | 54.81 | 54.81 | 68.4 | 52 | 1.29M |
August 01, 2025 | 55.9 | 53.53 | 53.53 | 65.7 | 49.37 | 1.21M |
July 31, 2025 | 46.68 | 63.79 | 63.79 | 69.5 | 45.21 | 2.57M |
July 30, 2025 | 46.91 | 44.97 | 44.97 | 52 | 41 | 1.92M |
July 29, 2025 | 40.05 | 56.19 | 56.19 | 56.77 | 40.05 | 2.7M |
July 28, 2025 | 34.53 | 39.08 | 39.08 | 43.27 | 33.6 | 1.16M |
July 25, 2025 | 31.3 | 34.31 | 34.31 | 37.93 | 30.98 | 809,607 |
July 24, 2025 | 31.77 | 30.71 | 30.71 | 31.99 | 30.6 | 137,089 |
July 23, 2025 | 30.6 | 32.16 | 32.16 | 32.27 | 29.2 | 293,029 |
July 22, 2025 | 27 | 30.53 | 30.53 | 32.14 | 25.83 | 1.01M |
July 21, 2025 | 30.01 | 26.34 | 26.34 | 30.26 | 25.49 | 754,500 |
July 18, 2025 | 33.7 | 29.55 | 29.55 | 38.5 | 29.5 | 1.28M |
July 17, 2025 | 27.49 | 31.79 | 31.79 | 31.96 | 26.6 | 1.79M |
July 16, 2025 | 29.92 | 27.12 | 27.12 | 29.92 | 26.41 | 1.14M |
July 15, 2025 | 29.51 | 29.33 | 29.33 | 31.46 | 25.75 | 2.07M |
July 14, 2025 | 47.52 | 36.22 | 36.22 | 48.01 | 31.01 | 1.99M |
July 11, 2025 | 28.8 | 49.24 | 49.24 | 56 | 28.67 | 3.16M |
July 10, 2025 | 21.63 | 28.73 | 28.73 | 28.82 | 21.63 | 1.15M |
July 09, 2025 | 18.98 | 21.72 | 21.72 | 22.8 | 18.57 | 595,645 |
July 08, 2025 | 16.57 | 18.71 | 18.71 | 18.9 | 16.32 | 306,700 |
July 07, 2025 | 16.59 | 16.57 | 16.57 | 17 | 15.31 | 118,652 |
July 03, 2025 | 17.25 | 16.59 | 16.59 | 17.52 | 16.34 | 113,011 |