40.38
-0.26(-0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 40.62 | 40.38 | 40.38 | 40.97 | 39.55 | 4.03M |
September 29, 2025 | 42.61 | 40.64 | 40.64 | 42.86 | 40.52 | 3.65M |
September 26, 2025 | 42.76 | 43.17 | 43.17 | 44.12 | 42.75 | 2.69M |
September 25, 2025 | 42.48 | 42.71 | 42.71 | 42.87 | 42.25 | 1.95M |
September 24, 2025 | 42.45 | 42.79 | 42.79 | 43.35 | 42.2 | 3.03M |
September 23, 2025 | 41.56 | 41.84 | 41.84 | 43.21 | 41.56 | 3.69M |
September 22, 2025 | 41.05 | 41.29 | 41.29 | 41.56 | 40.42 | 2.57M |
September 19, 2025 | 41.89 | 41.25 | 41.25 | 41.93 | 40.88 | 5.15M |
September 18, 2025 | 42.25 | 42 | 42 | 42.31 | 41.33 | 2.57M |
September 17, 2025 | 42.08 | 41.96 | 41.96 | 42.58 | 41.48 | 3.15M |
September 16, 2025 | 41.2 | 42.35 | 42.35 | 42.44 | 41.04 | 3.23M |
September 15, 2025 | 41.87 | 40.67 | 40.67 | 41.87 | 40.45 | 2.76M |
September 12, 2025 | 42.26 | 41.86 | 41.86 | 42.98 | 41.86 | 2.14M |
September 11, 2025 | 42.31 | 42.37 | 42.37 | 42.64 | 41.55 | 3.26M |
September 10, 2025 | 41.59 | 42.87 | 42.87 | 42.89 | 41.54 | 2.74M |
September 09, 2025 | 41.36 | 41.45 | 41.45 | 42.35 | 41.36 | 2.4M |
September 08, 2025 | 41.84 | 41.05 | 41.05 | 41.84 | 40.41 | 5.24M |
September 05, 2025 | 41.86 | 41.09 | 41.09 | 42.49 | 40.92 | 3.57M |
September 04, 2025 | 41.12 | 42.6 | 42.6 | 42.64 | 40.89 | 4.13M |
September 03, 2025 | 42.12 | 41.3 | 41.3 | 42.8 | 41.05 | 2.95M |
September 02, 2025 | 41.93 | 42.75 | 42.75 | 42.8 | 41.46 | 2.58M |
August 29, 2025 | 41.97 | 42.12 | 42.12 | 42.47 | 41.9 | 2.54M |
August 28, 2025 | 41.7 | 41.97 | 41.97 | 42.12 | 41.23 | 1.87M |
August 27, 2025 | 40.69 | 41.47 | 41.47 | 41.89 | 40.6 | 2.26M |
August 26, 2025 | 40.93 | 40.91 | 40.91 | 41.05 | 40.4 | 2.12M |
August 25, 2025 | 40.84 | 41.24 | 41.24 | 41.3 | 40.48 | 2.45M |
August 22, 2025 | 39.34 | 40.93 | 40.93 | 40.97 | 39.34 | 3.31M |
August 21, 2025 | 38.99 | 39.24 | 39.24 | 39.6 | 38.68 | 2.74M |
August 20, 2025 | 38.67 | 39.02 | 39.02 | 39.12 | 38.03 | 2.46M |
August 19, 2025 | 38.7 | 38.53 | 38.53 | 39.38 | 38.33 | 2.6M |
August 18, 2025 | 38.91 | 39.14 | 39.14 | 39.19 | 38.46 | 2.61M |
August 15, 2025 | 39.8 | 39.4 | 39.4 | 40.05 | 39.27 | 4.34M |
August 14, 2025 | 39.53 | 39.84 | 39.84 | 39.88 | 38.7 | 1.96M |
August 13, 2025 | 39.45 | 39.5 | 39.5 | 40.04 | 38.98 | 5.16M |
August 12, 2025 | 39.32 | 39.64 | 39.64 | 39.9 | 38.95 | 2.06M |
August 11, 2025 | 39.91 | 38.93 | 38.93 | 40.38 | 38.73 | 2.86M |
August 08, 2025 | 39.14 | 39.9 | 39.9 | 40.04 | 38.77 | 3.24M |
August 07, 2025 | 40.17 | 38.9 | 38.9 | 40.59 | 38.86 | 2.77M |
August 06, 2025 | 40.57 | 39.54 | 39.54 | 41.24 | 39.35 | 3.14M |
August 05, 2025 | 39.5 | 40.12 | 40.12 | 40.17 | 39.08 | 3.37M |
August 04, 2025 | 39.2 | 39.36 | 39.36 | 39.85 | 38.96 | 1.92M |
August 01, 2025 | 40.91 | 39.42 | 39.42 | 40.98 | 39.17 | 3.19M |
July 31, 2025 | 41.46 | 41.18 | 41.18 | 42.1 | 40.89 | 3.03M |
July 30, 2025 | 42.63 | 42.27 | 42.27 | 42.63 | 41.69 | 3.71M |
July 29, 2025 | 42.84 | 42.9 | 42.9 | 43.28 | 42.4 | 3.64M |
July 28, 2025 | 42.1 | 42.91 | 42.91 | 43 | 41.9 | 4.62M |
July 25, 2025 | 40.82 | 41.43 | 41.43 | 42.01 | 40.59 | 5.74M |
July 24, 2025 | 39.41 | 39.99 | 39.99 | 40.1 | 39.07 | 6.02M |
July 23, 2025 | 39.25 | 39.47 | 39.47 | 39.59 | 38.72 | 3.57M |
July 22, 2025 | 39.01 | 39.25 | 39.25 | 39.52 | 38.94 | 2.63M |
July 21, 2025 | 39.97 | 38.91 | 38.91 | 39.99 | 38.81 | 3.45M |
July 18, 2025 | 40.48 | 40.05 | 40.05 | 40.81 | 39.83 | 2.81M |
July 17, 2025 | 39.21 | 40.02 | 40.02 | 40.08 | 39.09 | 3.35M |
July 16, 2025 | 40.53 | 39.32 | 39.32 | 40.59 | 39.18 | 2.94M |
July 15, 2025 | 41.63 | 40.48 | 40.48 | 41.85 | 40.47 | 2.58M |
July 14, 2025 | 41.64 | 41.61 | 41.61 | 41.72 | 40.94 | 2.56M |
July 11, 2025 | 40.97 | 41.94 | 41.94 | 42.09 | 40.7 | 3.42M |
July 10, 2025 | 40.12 | 40.91 | 40.91 | 40.95 | 39.68 | 2.62M |
July 09, 2025 | 40.8 | 40.5 | 40.5 | 41.09 | 40.43 | 2.6M |
July 08, 2025 | 39.39 | 41.12 | 41.12 | 41.62 | 39.23 | 3.08M |