43.35
+0.97(+2.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.67 | 43.35 | 43.35 | 43.35 | 42.56 | 1.71M |
September 04, 2025 | 42.64 | 42.38 | 42.38 | 42.86 | 42.17 | 944,988 |
September 03, 2025 | 42 | 42.53 | 42.53 | 42.59 | 41.99 | 934,822 |
September 02, 2025 | 42.76 | 42.13 | 42.13 | 42.8 | 41.82 | 1.5M |
August 29, 2025 | 42.3 | 42.91 | 42.91 | 42.95 | 42.17 | 1.31M |
August 28, 2025 | 42.41 | 42.18 | 42.18 | 42.42 | 41.94 | 785,322 |
August 27, 2025 | 42.05 | 42.39 | 42.39 | 42.52 | 42.04 | 1.22M |
August 26, 2025 | 42.04 | 41.94 | 41.94 | 42.18 | 41.82 | 875,062 |
August 25, 2025 | 42.39 | 42.03 | 42.03 | 42.56 | 41.85 | 1.24M |
August 22, 2025 | 42.31 | 42.41 | 42.41 | 42.75 | 42.31 | 1.19M |
August 21, 2025 | 42.11 | 42.13 | 42.13 | 42.36 | 42.09 | 1.04M |
August 20, 2025 | 41.85 | 42.29 | 42.29 | 42.48 | 41.76 | 1.2M |
August 19, 2025 | 40.74 | 41.62 | 41.62 | 41.66 | 40.74 | 1.58M |
August 18, 2025 | 41.43 | 40.68 | 40.68 | 41.43 | 40.65 | 1.37M |
August 15, 2025 | 41.2 | 41.32 | 41.32 | 41.53 | 41.09 | 1.12M |
August 14, 2025 | 41.4 | 41.14 | 41.14 | 41.59 | 40.95 | 2.43M |
August 13, 2025 | 41.74 | 41.61 | 41.61 | 41.8 | 41.19 | 2.11M |
August 12, 2025 | 41.7 | 41.64 | 41.64 | 41.82 | 41.2 | 797,525 |
August 11, 2025 | 41.83 | 41.57 | 41.57 | 41.97 | 41.49 | 727,000 |
August 08, 2025 | 41.93 | 41.84 | 41.84 | 42.27 | 41.75 | 691,123 |
August 07, 2025 | 41.46 | 41.93 | 41.93 | 42.03 | 41.22 | 1.34M |
August 06, 2025 | 42.08 | 41.35 | 41.35 | 42.35 | 41.33 | 1.27M |
August 05, 2025 | 42.51 | 41.98 | 41.98 | 42.93 | 41.92 | 2.8M |
August 04, 2025 | 42.1 | 43.05 | 43.05 | 43.09 | 41.93 | 2.17M |
August 01, 2025 | 41.69 | 42.02 | 42.02 | 42.03 | 41.43 | 1.78M |
July 31, 2025 | 41.27 | 41.26 | 41.26 | 41.67 | 41.03 | 2.01M |
July 30, 2025 | 42.65 | 42.1 | 41.5 | 42.82 | 41.88 | 1.53M |
July 29, 2025 | 42.32 | 42.62 | 42.01 | 42.74 | 42.02 | 1.26M |
July 28, 2025 | 42.79 | 42.07 | 41.47 | 42.79 | 42.07 | 1.25M |
July 25, 2025 | 42.81 | 42.74 | 42.13 | 42.99 | 42.27 | 1.16M |
July 24, 2025 | 43.18 | 42.72 | 42.11 | 43.23 | 42.72 | 1.01M |
July 23, 2025 | 43.28 | 43.18 | 42.56 | 43.5 | 42.84 | 1.34M |
July 22, 2025 | 42.5 | 43.35 | 42.73 | 43.41 | 42.5 | 1.25M |
July 21, 2025 | 42.94 | 42.83 | 42.22 | 43.13 | 42.7 | 866,135 |
July 18, 2025 | 42.74 | 42.75 | 42.14 | 43.11 | 42.54 | 734,032 |
July 17, 2025 | 43.08 | 42.74 | 42.13 | 43.26 | 42.52 | 1.26M |
July 16, 2025 | 42.92 | 43.15 | 43.15 | 43.29 | 42.77 | 1.15M |
July 15, 2025 | 44.17 | 42.89 | 42.89 | 44.23 | 42.88 | 1.16M |
July 14, 2025 | 43.25 | 44.1 | 44.1 | 44.15 | 43.17 | 1.6M |
July 11, 2025 | 43.04 | 43.16 | 43.16 | 43.36 | 42.77 | 1.23M |
July 10, 2025 | 42.86 | 43.13 | 43.13 | 43.45 | 42.77 | 1.18M |
July 09, 2025 | 43.29 | 42.88 | 42.88 | 43.34 | 42.79 | 1.2M |
July 08, 2025 | 43.02 | 43.21 | 43.21 | 43.49 | 43.02 | 1.09M |
July 07, 2025 | 43.68 | 43.34 | 43.34 | 43.85 | 43.19 | 961,914 |
July 03, 2025 | 43.7 | 43.51 | 43.51 | 43.77 | 43.35 | 866,400 |
July 02, 2025 | 43.53 | 43.68 | 43.68 | 43.81 | 43.27 | 930,114 |
July 01, 2025 | 43.24 | 43.56 | 43.56 | 43.89 | 43.06 | 1.35M |
June 30, 2025 | 42.78 | 43.18 | 43.18 | 43.21 | 42.41 | 1.05M |
June 27, 2025 | 43.07 | 42.88 | 42.88 | 43.41 | 42.66 | 1.5M |
June 26, 2025 | 43.1 | 43.12 | 43.12 | 43.17 | 42.7 | 1.48M |
June 25, 2025 | 42.84 | 42.79 | 42.79 | 43.24 | 42.38 | 1.57M |
June 24, 2025 | 43.5 | 43 | 43 | 43.5 | 42.88 | 888,434 |
June 23, 2025 | 42.59 | 43.42 | 43.42 | 43.53 | 42.59 | 1.16M |
June 20, 2025 | 42.69 | 42.5 | 42.5 | 42.96 | 42.38 | 1.4M |
June 18, 2025 | 42.51 | 42.7 | 42.7 | 43.04 | 42.34 | 761,129 |
June 17, 2025 | 42.01 | 42.4 | 42.4 | 42.49 | 41.75 | 1.02M |
June 16, 2025 | 42.48 | 42.01 | 42.01 | 42.74 | 41.89 | 676,000 |
June 13, 2025 | 42.48 | 42.42 | 42.42 | 42.68 | 42.14 | 735,700 |
June 12, 2025 | 42.58 | 42.55 | 42.55 | 42.64 | 42.22 | 601,547 |
June 11, 2025 | 42.52 | 42.47 | 42.47 | 42.91 | 42.32 | 874,900 |