43.80
+0.43(+0.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 43.59 | 43.8 | 43.8 | 44.31 | 43.59 | 259,727 |
October 17, 2025 | 43.36 | 43.37 | 43.37 | 44.34 | 43.04 | 255,724 |
October 16, 2025 | 43.76 | 43.19 | 43.19 | 44.05 | 43.15 | 315,148 |
October 15, 2025 | 43.19 | 43.5 | 43.5 | 43.92 | 43.15 | 257,340 |
October 14, 2025 | 42.08 | 42.98 | 42.98 | 43.1 | 41.59 | 164,806 |
October 13, 2025 | 42.86 | 42.6 | 42.6 | 42.96 | 42.09 | 159,641 |
October 10, 2025 | 43.65 | 41.94 | 41.94 | 43.74 | 41.88 | 243,339 |
October 09, 2025 | 43.91 | 42.89 | 42.89 | 43.93 | 42.31 | 162,100 |
October 08, 2025 | 43.36 | 43.91 | 43.91 | 44.3 | 43.06 | 374,425 |
October 07, 2025 | 43.85 | 43.1 | 43.1 | 43.85 | 42.73 | 491,841 |
October 06, 2025 | 43.07 | 43.52 | 43.52 | 43.74 | 42.96 | 342,094 |
October 03, 2025 | 42.89 | 42.64 | 42.64 | 43.5 | 42.52 | 269,600 |
October 02, 2025 | 43.09 | 42.7 | 42.7 | 43.09 | 42.3 | 193,000 |
October 01, 2025 | 42.46 | 42.72 | 42.72 | 42.91 | 42.25 | 259,337 |
September 30, 2025 | 42.5 | 42.95 | 42.95 | 43.05 | 42.42 | 266,700 |
September 29, 2025 | 43.2 | 42.49 | 42.49 | 43.5 | 42.46 | 221,600 |
September 26, 2025 | 43.15 | 43.14 | 43.14 | 43.48 | 42.75 | 212,700 |
September 25, 2025 | 42.7 | 43.08 | 43.08 | 43.22 | 42.45 | 272,900 |
September 24, 2025 | 43.93 | 43.42 | 43.42 | 45.03 | 43.17 | 371,700 |
September 23, 2025 | 42.7 | 43.15 | 43.15 | 43.58 | 42.42 | 309,229 |
September 22, 2025 | 42.63 | 42.43 | 42.43 | 42.75 | 41.91 | 361,800 |
September 19, 2025 | 42.04 | 42.63 | 42.63 | 42.67 | 41.46 | 1.67M |
September 18, 2025 | 42.9 | 41.99 | 41.99 | 42.9 | 41.1 | 560,423 |
September 17, 2025 | 42.9 | 42.4 | 42.4 | 43.56 | 42.13 | 508,814 |
September 16, 2025 | 43.77 | 42.93 | 42.93 | 44 | 42.76 | 629,212 |
September 15, 2025 | 42.16 | 43.66 | 43.66 | 44.24 | 41.55 | 808,716 |
September 12, 2025 | 41.37 | 41.93 | 41.93 | 42.1 | 41.05 | 490,825 |
September 11, 2025 | 40.01 | 41.49 | 41.35 | 41.55 | 39.84 | 327,800 |
September 10, 2025 | 40.1 | 40.08 | 39.94 | 40.42 | 39.81 | 250,903 |
September 09, 2025 | 40.2 | 40.1 | 39.96 | 40.52 | 40.06 | 402,000 |
September 08, 2025 | 39.79 | 40.26 | 40.12 | 40.29 | 39.52 | 244,749 |
September 05, 2025 | 39.71 | 39.52 | 39.52 | 40.35 | 39.16 | 343,124 |
September 04, 2025 | 39.82 | 39.25 | 39.25 | 39.82 | 38.66 | 467,546 |
September 03, 2025 | 38.57 | 39.76 | 39.76 | 39.86 | 38.44 | 580,037 |
September 02, 2025 | 37.84 | 38.49 | 38.49 | 38.52 | 37.52 | 668,100 |
August 29, 2025 | 38.14 | 38.05 | 38.05 | 38.14 | 37.5 | 445,300 |
August 28, 2025 | 38.47 | 38.33 | 38.33 | 38.55 | 37.78 | 434,830 |
August 27, 2025 | 37.16 | 38.41 | 38.41 | 38.6 | 37.05 | 612,749 |
August 26, 2025 | 34.25 | 37.4 | 37.4 | 37.45 | 34.25 | 1.13M |
August 25, 2025 | 34.44 | 33.64 | 33.64 | 35.76 | 31.47 | 1.49M |
August 22, 2025 | 30.59 | 31.7 | 31.7 | 31.86 | 30.4 | 318,900 |
August 21, 2025 | 30.14 | 30.39 | 30.39 | 30.53 | 30.03 | 251,300 |
August 20, 2025 | 30.9 | 30.19 | 30.19 | 30.9 | 29.88 | 219,916 |
August 19, 2025 | 30.68 | 30.8 | 30.8 | 31.21 | 30.57 | 186,246 |
August 18, 2025 | 30.58 | 30.65 | 30.65 | 30.73 | 30.31 | 270,412 |
August 15, 2025 | 31.16 | 30.49 | 30.49 | 31.16 | 30.29 | 186,200 |
August 14, 2025 | 31.97 | 31.1 | 31.1 | 32.06 | 30.87 | 299,000 |
August 13, 2025 | 31.08 | 32.45 | 32.45 | 32.49 | 31.07 | 340,800 |
August 12, 2025 | 29.95 | 30.96 | 30.96 | 31.15 | 29.74 | 244,044 |
August 11, 2025 | 29.9 | 29.72 | 29.72 | 30.04 | 29.59 | 132,100 |
August 08, 2025 | 29.81 | 29.9 | 29.9 | 30.37 | 29.63 | 218,000 |
August 07, 2025 | 29.99 | 29.57 | 29.57 | 30.04 | 29.27 | 240,107 |
August 06, 2025 | 30.4 | 29.59 | 29.59 | 30.52 | 29.58 | 240,949 |
August 05, 2025 | 31.1 | 30.46 | 30.46 | 31.1 | 30.44 | 255,434 |
August 04, 2025 | 30.34 | 30.99 | 30.99 | 31.05 | 30.34 | 168,686 |
August 01, 2025 | 30.11 | 30.23 | 30.23 | 30.34 | 29.69 | 213,751 |
July 31, 2025 | 30.84 | 30.53 | 30.53 | 31.32 | 30.4 | 267,832 |
July 30, 2025 | 30.93 | 30.95 | 30.95 | 31.64 | 30.71 | 269,729 |
July 29, 2025 | 31.33 | 30.89 | 30.89 | 31.51 | 30.84 | 253,151 |
July 28, 2025 | 30.5 | 31.03 | 31.03 | 31.05 | 30.32 | 279,732 |