37.98
-0.58(-1.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 08, 2025 | 38.36 | 37.98 | 37.98 | 38.48 | 37.03 | 3.63M |
October 07, 2025 | 38.54 | 38.56 | 38.56 | 38.57 | 37.43 | 2.68M |
October 06, 2025 | 40.54 | 38.52 | 38.52 | 40.76 | 38.35 | 1.71M |
October 03, 2025 | 40.78 | 40.72 | 40.72 | 41.45 | 40.59 | 915,808 |
October 02, 2025 | 41 | 40.92 | 40.92 | 41.26 | 40.6 | 1.3M |
October 01, 2025 | 40.75 | 41.24 | 41.24 | 41.48 | 40.47 | 1.72M |
September 30, 2025 | 40.1 | 40.72 | 40.72 | 40.93 | 39.9 | 1.47M |
September 29, 2025 | 40.91 | 40.22 | 40.22 | 40.91 | 40.06 | 1.59M |
September 26, 2025 | 40.95 | 40.53 | 40.53 | 41.11 | 40.32 | 1.35M |
September 25, 2025 | 41.43 | 40.84 | 40.84 | 41.65 | 40.52 | 2.09M |
September 24, 2025 | 40.56 | 41.31 | 41.31 | 41.6 | 40.54 | 2.04M |
September 23, 2025 | 41.34 | 40.64 | 40.64 | 41.44 | 40.39 | 2.04M |
September 22, 2025 | 40.76 | 41.19 | 41.19 | 41.25 | 40.52 | 2.44M |
September 19, 2025 | 41.52 | 40.69 | 40.69 | 41.52 | 40.57 | 2.75M |
September 18, 2025 | 41.97 | 41.39 | 41.39 | 42.21 | 40.92 | 2.05M |
September 17, 2025 | 42.52 | 42.32 | 42.32 | 43.2 | 42.19 | 1.82M |
September 16, 2025 | 42.8 | 42.54 | 42.54 | 42.9 | 42.21 | 1.31M |
September 15, 2025 | 43.66 | 42.82 | 42.82 | 43.84 | 42.79 | 1.06M |
September 12, 2025 | 43.79 | 43.63 | 43.63 | 44.01 | 43.2 | 1.56M |
September 11, 2025 | 43.31 | 44.06 | 44.06 | 44.12 | 42.97 | 1.93M |
September 10, 2025 | 43.43 | 43.3 | 43.3 | 43.54 | 41.95 | 1.76M |
September 09, 2025 | 44.44 | 43.66 | 43.66 | 44.87 | 43.63 | 1.32M |
September 08, 2025 | 44.16 | 44.55 | 44.55 | 44.66 | 43.87 | 1.08M |
September 05, 2025 | 44.48 | 44.29 | 44.29 | 44.55 | 43.44 | 1.39M |
September 04, 2025 | 43.97 | 44.32 | 44.32 | 44.56 | 43.63 | 1.55M |
September 03, 2025 | 44.35 | 43.52 | 43.52 | 44.44 | 43.29 | 1.5M |
September 02, 2025 | 44.45 | 44.64 | 44.64 | 45.44 | 44.1 | 2.36M |
August 29, 2025 | 43.83 | 44.45 | 44.45 | 44.59 | 43.66 | 1.09M |
August 28, 2025 | 44.68 | 43.63 | 43.63 | 44.87 | 43.54 | 682,453 |
August 27, 2025 | 44.57 | 44.93 | 44.93 | 45 | 44.3 | 1.12M |
August 26, 2025 | 45.01 | 44.61 | 44.61 | 45.05 | 44.18 | 1.05M |
August 25, 2025 | 46.08 | 45.06 | 45.06 | 46.2 | 45.03 | 1.44M |
August 22, 2025 | 47.67 | 46.16 | 46.16 | 47.67 | 46.13 | 1.51M |
August 21, 2025 | 47 | 47.26 | 47.26 | 47.5 | 46.47 | 1.59M |
August 20, 2025 | 45.88 | 47.18 | 47.18 | 47.7 | 45.52 | 1.74M |
August 19, 2025 | 47.93 | 47.79 | 47.79 | 48.48 | 47.6 | 1.69M |
August 18, 2025 | 48.08 | 47.87 | 47.87 | 48.25 | 47.34 | 1.32M |
August 15, 2025 | 47.84 | 47.97 | 47.97 | 48.36 | 47.67 | 1.31M |
August 14, 2025 | 49.44 | 47.76 | 47.76 | 49.44 | 47.34 | 1.26M |
August 13, 2025 | 49.67 | 49.63 | 49.63 | 50.09 | 49.42 | 1.82M |
August 12, 2025 | 50.2 | 49.84 | 49.84 | 50.35 | 49.46 | 1.26M |
August 11, 2025 | 50.01 | 50.41 | 50.41 | 50.42 | 49.94 | 606,853 |
August 08, 2025 | 49.9 | 49.96 | 49.96 | 50.56 | 49.81 | 761,828 |
August 07, 2025 | 49.39 | 49.91 | 49.91 | 49.92 | 49.23 | 825,338 |
August 06, 2025 | 48.95 | 49.32 | 49.32 | 49.9 | 48.61 | 914,434 |
August 05, 2025 | 48.99 | 48.96 | 48.96 | 49.44 | 48.68 | 1.18M |
August 04, 2025 | 48 | 49.01 | 49.01 | 49.39 | 47.85 | 1.99M |
August 01, 2025 | 47.69 | 47.93 | 47.93 | 48.54 | 46.19 | 1.47M |
July 31, 2025 | 47.41 | 47.39 | 47.39 | 49.36 | 47.35 | 1.77M |
July 30, 2025 | 46.98 | 47.7 | 47.7 | 47.98 | 46.42 | 1.62M |
July 29, 2025 | 47.79 | 46.92 | 46.92 | 48.4 | 46.72 | 1.66M |
July 28, 2025 | 47.63 | 47.65 | 47.65 | 48.65 | 47.3 | 1.23M |
July 25, 2025 | 47.18 | 47.85 | 47.85 | 47.87 | 46.79 | 729,400 |
July 24, 2025 | 48.07 | 47.29 | 47.29 | 48.07 | 47.26 | 1.05M |
July 23, 2025 | 47.03 | 48.07 | 48.07 | 48.22 | 46.88 | 956,408 |
July 22, 2025 | 45.82 | 47 | 47 | 47.4 | 45.81 | 1.94M |
July 21, 2025 | 45.2 | 45.73 | 45.73 | 46.59 | 45 | 1.33M |
July 18, 2025 | 45.06 | 44.94 | 44.94 | 45.7 | 44.69 | 785,100 |
July 17, 2025 | 44.09 | 45.06 | 45.06 | 45.08 | 43.85 | 1.28M |
July 16, 2025 | 44.02 | 44.16 | 44.16 | 44.36 | 43.58 | 935,600 |