42.38
-0.495(-1.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.55 | 42.87 | 42.87 | 43.61 | 42.41 | 419,504 |
September 04, 2025 | 40.96 | 42.2 | 42.2 | 42.22 | 40.55 | 536,434 |
September 03, 2025 | 40.49 | 40.72 | 40.72 | 41.09 | 40.4 | 318,931 |
September 02, 2025 | 41.42 | 40.75 | 40.75 | 41.56 | 40.42 | 495,304 |
August 29, 2025 | 41.66 | 42.03 | 42.03 | 42.05 | 41.3 | 552,018 |
August 28, 2025 | 41.92 | 41.7 | 41.7 | 42.11 | 41.18 | 316,700 |
August 27, 2025 | 42.45 | 41.89 | 41.89 | 43.08 | 41.83 | 510,100 |
August 26, 2025 | 43.29 | 42.69 | 42.69 | 43.61 | 42.57 | 639,300 |
August 25, 2025 | 43.6 | 43.41 | 43.41 | 43.76 | 43.06 | 464,600 |
August 22, 2025 | 42.53 | 43.79 | 43.79 | 43.87 | 42.28 | 876,000 |
August 21, 2025 | 42.24 | 42.19 | 42.19 | 42.49 | 42.08 | 421,400 |
August 20, 2025 | 43.37 | 42.54 | 42.54 | 43.37 | 42.52 | 474,509 |
August 19, 2025 | 43.02 | 43.16 | 43.16 | 43.58 | 42.92 | 397,301 |
August 18, 2025 | 43.09 | 42.62 | 42.62 | 43.38 | 42.58 | 499,851 |
August 15, 2025 | 43.88 | 42.96 | 42.96 | 43.88 | 42.73 | 554,300 |
August 14, 2025 | 43.61 | 43.78 | 43.78 | 44.03 | 42.99 | 388,612 |
August 13, 2025 | 43.27 | 44.24 | 44.24 | 44.41 | 43.14 | 661,400 |
August 12, 2025 | 42.41 | 43.15 | 43.15 | 43.18 | 41.96 | 410,200 |
August 11, 2025 | 42.86 | 42.04 | 42.04 | 43.04 | 41.97 | 350,900 |
August 08, 2025 | 43.05 | 42.75 | 42.75 | 43.11 | 42.6 | 297,900 |
August 07, 2025 | 43.23 | 43.06 | 43.06 | 43.62 | 42.81 | 555,500 |
August 06, 2025 | 42.84 | 42.77 | 42.77 | 43.22 | 42.65 | 479,100 |
August 05, 2025 | 42.2 | 43.06 | 43.06 | 43.14 | 41.82 | 703,500 |
August 04, 2025 | 41.58 | 42.34 | 42.34 | 42.63 | 41.55 | 591,023 |
August 01, 2025 | 41.3 | 41.32 | 41.32 | 41.5 | 40.72 | 746,430 |
July 31, 2025 | 41.67 | 40.89 | 40.89 | 42.24 | 40.63 | 829,157 |
July 30, 2025 | 41.81 | 42.3 | 42.3 | 43.8 | 41.57 | 1.06M |
July 29, 2025 | 40.58 | 41.65 | 41.65 | 42.5 | 40.31 | 997,000 |
July 28, 2025 | 41.54 | 40.56 | 40.56 | 41.99 | 40.42 | 902,707 |
July 25, 2025 | 40.75 | 41.94 | 41.94 | 42.52 | 40.64 | 870,700 |
July 24, 2025 | 41.6 | 40.68 | 40.68 | 41.6 | 40.63 | 449,000 |
July 23, 2025 | 41.79 | 41.76 | 41.76 | 41.94 | 41.35 | 357,411 |
July 22, 2025 | 40.57 | 41.79 | 41.79 | 41.83 | 40.57 | 551,132 |
July 21, 2025 | 40.38 | 40.36 | 40.36 | 40.89 | 40.23 | 433,800 |
July 18, 2025 | 40.8 | 40.2 | 40.2 | 40.8 | 39.99 | 448,500 |
July 17, 2025 | 40.68 | 40.64 | 40.64 | 41.06 | 40.48 | 347,800 |
July 16, 2025 | 40.43 | 40.79 | 40.79 | 41.06 | 40.21 | 706,900 |
July 15, 2025 | 40.59 | 39.84 | 39.84 | 40.79 | 39.75 | 477,922 |
July 14, 2025 | 40.41 | 40.5 | 40.5 | 40.64 | 40.18 | 420,200 |
July 11, 2025 | 40.31 | 40.59 | 40.59 | 40.81 | 40.03 | 430,900 |
July 10, 2025 | 40.33 | 40.67 | 40.67 | 41.08 | 40.33 | 508,101 |
July 09, 2025 | 40.28 | 40.56 | 40.56 | 40.68 | 40.09 | 932,238 |
July 08, 2025 | 39.51 | 40.35 | 40.35 | 40.56 | 39.36 | 540,311 |
July 07, 2025 | 39.9 | 39.53 | 39.53 | 40.16 | 39.27 | 867,500 |
July 03, 2025 | 40.83 | 39.91 | 39.91 | 40.88 | 39.8 | 306,600 |
July 02, 2025 | 39.69 | 40.69 | 40.69 | 40.9 | 39.38 | 491,442 |
July 01, 2025 | 38.03 | 39.62 | 39.62 | 39.84 | 38.03 | 809,237 |
June 30, 2025 | 38.9 | 38.37 | 38.37 | 39.13 | 37.92 | 482,609 |
June 27, 2025 | 39.4 | 38.89 | 38.89 | 39.62 | 38.73 | 746,500 |
June 26, 2025 | 38.76 | 39.35 | 39.35 | 39.44 | 38.36 | 499,260 |
June 25, 2025 | 39.08 | 38.67 | 38.67 | 39.23 | 38.57 | 560,882 |
June 24, 2025 | 39.29 | 39.36 | 39.36 | 39.49 | 39.02 | 450,738 |
June 23, 2025 | 38.44 | 39.18 | 39.18 | 39.22 | 37.96 | 330,342 |
June 20, 2025 | 38.37 | 38.42 | 38.42 | 38.8 | 38.16 | 721,307 |
June 18, 2025 | 37.58 | 38.35 | 38.35 | 38.82 | 37.5 | 529,700 |
June 17, 2025 | 38.46 | 37.71 | 37.71 | 38.52 | 37.54 | 630,732 |
June 16, 2025 | 39.52 | 38.66 | 38.66 | 39.53 | 38.53 | 615,359 |
June 13, 2025 | 39.56 | 39.11 | 39.11 | 39.84 | 38.87 | 352,000 |
June 12, 2025 | 39.67 | 39.9 | 39.9 | 39.93 | 39.21 | 555,214 |
June 11, 2025 | 40.38 | 39.84 | 39.84 | 40.63 | 39.72 | 637,700 |