41.03
+0.13(+0.32%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 40.8 | 40.9 | 40.9 | 41.07 | 40.52 | 9.54M |
October 16, 2025 | 41.99 | 41.04 | 41.04 | 42.09 | 40.51 | 10.74M |
October 15, 2025 | 42.5 | 41.88 | 41.88 | 42.57 | 41.64 | 8.28M |
October 14, 2025 | 41.94 | 42.28 | 42.28 | 42.53 | 41.52 | 8.98M |
October 13, 2025 | 42.87 | 42.42 | 42.42 | 42.87 | 42.13 | 8.52M |
October 10, 2025 | 44.12 | 42.15 | 42.15 | 44.13 | 42.15 | 16.93M |
October 09, 2025 | 45.36 | 44.52 | 44.52 | 45.74 | 44.4 | 12.26M |
October 08, 2025 | 45.37 | 45.04 | 45.04 | 45.46 | 44.66 | 7.57M |
October 07, 2025 | 45.25 | 45.33 | 45.33 | 45.41 | 44.81 | 7.42M |
October 06, 2025 | 45 | 45.4 | 45.4 | 45.98 | 44.65 | 13.26M |
October 03, 2025 | 44.97 | 44.85 | 44.85 | 45.33 | 44.57 | 17.36M |
October 02, 2025 | 47.86 | 44.23 | 44.23 | 47.91 | 43.84 | 41.58M |
October 01, 2025 | 47.46 | 47.72 | 47.72 | 47.99 | 47.13 | 9.79M |
September 30, 2025 | 47.44 | 47.25 | 47.25 | 49.45 | 46.44 | 16.69M |
September 29, 2025 | 48.25 | 48.1 | 48.1 | 48.88 | 47.69 | 18.53M |
September 26, 2025 | 47.21 | 47.47 | 47.47 | 48.52 | 47.08 | 10.21M |
September 25, 2025 | 46.66 | 46.99 | 46.99 | 47.21 | 46.46 | 7.48M |
September 24, 2025 | 46.9 | 46.89 | 46.89 | 47.46 | 46.65 | 7.33M |
September 23, 2025 | 46.11 | 46.42 | 46.42 | 47.24 | 46 | 9M |
September 22, 2025 | 45.75 | 45.76 | 45.76 | 46.26 | 45.44 | 9.76M |
September 19, 2025 | 47.36 | 46.1 | 46.1 | 47.36 | 45.98 | 14.26M |
September 18, 2025 | 47.07 | 47.36 | 47.36 | 47.59 | 46.75 | 8.44M |
September 17, 2025 | 47.34 | 47.19 | 47.19 | 47.99 | 46.95 | 8.92M |
September 16, 2025 | 45.78 | 47.76 | 47.76 | 47.88 | 45.7 | 13.82M |
September 15, 2025 | 45.86 | 45.47 | 45.47 | 45.94 | 45.18 | 5.73M |
September 12, 2025 | 46.26 | 45.67 | 45.67 | 46.55 | 45.66 | 5.33M |
September 11, 2025 | 45.7 | 46.02 | 46.02 | 46.26 | 45.59 | 5.06M |
September 10, 2025 | 45.13 | 46.31 | 46.31 | 46.31 | 44.98 | 7.47M |
September 09, 2025 | 45.74 | 45.14 | 44.9 | 46.29 | 45.11 | 6.09M |
September 08, 2025 | 46.15 | 45.38 | 45.14 | 46.23 | 44.77 | 7.57M |
September 05, 2025 | 46.19 | 45.91 | 45.91 | 46.24 | 45.23 | 9.83M |
September 04, 2025 | 46.3 | 46.61 | 46.61 | 46.8 | 45 | 7.6M |
September 03, 2025 | 47.64 | 46.3 | 46.3 | 48.08 | 46.05 | 9.51M |
September 02, 2025 | 47.45 | 48.05 | 48.05 | 48.11 | 47.06 | 7.47M |
August 29, 2025 | 47.55 | 47.61 | 47.61 | 48.03 | 47.44 | 5.8M |
August 28, 2025 | 46.98 | 47.51 | 47.51 | 47.6 | 46.59 | 8M |
August 27, 2025 | 45.95 | 46.87 | 46.87 | 47.13 | 45.87 | 8.59M |
August 26, 2025 | 46.05 | 46.04 | 46.04 | 46.38 | 45.54 | 8.19M |
August 25, 2025 | 45.73 | 46.4 | 46.4 | 46.49 | 45.54 | 8.65M |
August 22, 2025 | 44.82 | 45.83 | 45.83 | 46.02 | 44.76 | 11.28M |
August 21, 2025 | 44.13 | 44.56 | 44.56 | 44.91 | 43.81 | 6.64M |
August 20, 2025 | 43.95 | 44.27 | 44.27 | 44.42 | 43.62 | 8.04M |
August 19, 2025 | 44.05 | 43.96 | 43.96 | 44.66 | 43.71 | 7.33M |
August 18, 2025 | 43.98 | 44.21 | 44.21 | 44.62 | 43.67 | 8.61M |
August 15, 2025 | 44.69 | 44.61 | 44.61 | 45.07 | 44.34 | 8.75M |
August 14, 2025 | 44.62 | 44.77 | 44.77 | 44.84 | 43.98 | 6.94M |
August 13, 2025 | 44.04 | 44.75 | 44.75 | 44.79 | 43.88 | 8.12M |
August 12, 2025 | 43.87 | 44.15 | 44.15 | 44.74 | 43.63 | 8.26M |
August 11, 2025 | 44.35 | 43.71 | 43.71 | 44.45 | 43.62 | 8.9M |
August 08, 2025 | 43.71 | 44.32 | 44.32 | 44.86 | 43.46 | 13.4M |
August 07, 2025 | 43.9 | 43.59 | 43.59 | 45.13 | 43.52 | 19.17M |
August 06, 2025 | 43.31 | 42.54 | 42.54 | 43.83 | 42.32 | 14.84M |
August 05, 2025 | 42.99 | 43.08 | 43.08 | 43.13 | 42.45 | 7.98M |
August 04, 2025 | 42.84 | 42.86 | 42.86 | 43.49 | 42.63 | 13.04M |
August 01, 2025 | 43.59 | 43.41 | 43.41 | 43.73 | 42.53 | 14.41M |
July 31, 2025 | 43.92 | 43.94 | 43.94 | 44.8 | 43.84 | 8.42M |
July 30, 2025 | 45.12 | 44.41 | 44.41 | 45.23 | 44.04 | 7.88M |
July 29, 2025 | 45.42 | 45.46 | 45.46 | 45.64 | 44.62 | 12M |
July 28, 2025 | 45.1 | 45.55 | 45.55 | 45.61 | 45.03 | 7.68M |
July 25, 2025 | 44.67 | 44.71 | 44.71 | 44.99 | 44.29 | 5.64M |