43.09
-0.71(-1.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.92 | 43.09 | 43.09 | 44.71 | 42.77 | 29,300 |
September 04, 2025 | 42.65 | 43.8 | 43.8 | 44.04 | 42.18 | 54,816 |
September 03, 2025 | 43.43 | 42.82 | 42.82 | 44.21 | 42.38 | 63,502 |
September 02, 2025 | 43.28 | 43.84 | 43.84 | 44.27 | 43.04 | 47,515 |
August 29, 2025 | 43.25 | 43.84 | 43.84 | 43.91 | 43.19 | 41,849 |
August 28, 2025 | 42.33 | 43.27 | 43.27 | 43.36 | 42.17 | 47,518 |
August 27, 2025 | 41.06 | 42.33 | 42.33 | 42.4 | 41.06 | 34,501 |
August 26, 2025 | 41.13 | 41.48 | 41.48 | 41.78 | 40.98 | 60,100 |
August 25, 2025 | 40.54 | 40.98 | 40.98 | 42.05 | 40.39 | 72,400 |
August 22, 2025 | 37.14 | 40.53 | 40.53 | 40.8 | 36.88 | 88,951 |
August 21, 2025 | 37.64 | 37.08 | 37.08 | 37.64 | 36.95 | 29,708 |
August 20, 2025 | 38.04 | 37.62 | 37.62 | 38.12 | 37.47 | 26,600 |
August 19, 2025 | 37.87 | 38.07 | 37.77 | 38.1 | 37.26 | 26,400 |
August 18, 2025 | 37.42 | 37.77 | 37.47 | 38.08 | 37.35 | 51,601 |
August 15, 2025 | 38.61 | 37.62 | 37.62 | 38.61 | 37.37 | 62,000 |
August 14, 2025 | 37.79 | 38.48 | 38.48 | 38.5 | 37.3 | 97,000 |
August 13, 2025 | 37.51 | 38.11 | 38.11 | 38.39 | 36.87 | 86,822 |
August 12, 2025 | 36.3 | 37.31 | 37.31 | 37.59 | 35.97 | 71,718 |
August 11, 2025 | 35.58 | 36.01 | 36.01 | 36.16 | 34.78 | 56,648 |
August 08, 2025 | 34.64 | 35.38 | 35.38 | 35.41 | 34.44 | 42,400 |
August 07, 2025 | 34.52 | 34.33 | 34.33 | 34.63 | 34 | 27,333 |
August 06, 2025 | 34.27 | 34.33 | 34.33 | 34.63 | 33.97 | 33,114 |
August 05, 2025 | 34 | 34.29 | 34.29 | 34.32 | 33.37 | 49,814 |
August 04, 2025 | 33.37 | 33.87 | 33.87 | 33.91 | 33.28 | 33,500 |
August 01, 2025 | 32.77 | 32.81 | 32.81 | 33.07 | 31.29 | 56,838 |
July 31, 2025 | 33.79 | 33.24 | 33.24 | 34.87 | 32.82 | 52,300 |
July 30, 2025 | 31.13 | 31.11 | 31.11 | 31.73 | 30.85 | 37,017 |
July 29, 2025 | 31.91 | 31.19 | 31.19 | 31.91 | 31.15 | 22,524 |
July 28, 2025 | 32.16 | 31.74 | 31.74 | 32.21 | 31.66 | 12,726 |
July 25, 2025 | 32.03 | 32.03 | 32.03 | 32.22 | 31.52 | 15,243 |
July 24, 2025 | 33.06 | 32.09 | 32.09 | 33.5 | 32.04 | 24,530 |
July 23, 2025 | 33.11 | 33.38 | 33.38 | 33.43 | 33.08 | 24,324 |
July 22, 2025 | 31.99 | 32.73 | 32.73 | 33.06 | 31.99 | 41,511 |
July 21, 2025 | 32.59 | 32.18 | 32.18 | 33.03 | 32.13 | 40,600 |
July 18, 2025 | 33.11 | 32.31 | 32.31 | 33.11 | 32.3 | 41,114 |
July 17, 2025 | 32.27 | 32.92 | 32.92 | 33.31 | 32.27 | 29,701 |
July 16, 2025 | 32.13 | 32.38 | 32.38 | 32.48 | 31.73 | 32,535 |
July 15, 2025 | 32.93 | 31.78 | 31.78 | 32.93 | 30.91 | 52,817 |
July 14, 2025 | 32.58 | 32.6 | 32.6 | 32.71 | 32.17 | 30,814 |
July 11, 2025 | 33.22 | 32.35 | 32.35 | 33.22 | 32.32 | 52,200 |
July 10, 2025 | 32.85 | 33.3 | 33.3 | 33.53 | 32.71 | 46,412 |
July 09, 2025 | 33.26 | 33.03 | 33.03 | 33.26 | 32.77 | 44,200 |
July 08, 2025 | 33.42 | 32.95 | 32.95 | 33.99 | 32.88 | 68,240 |
July 07, 2025 | 32.43 | 33.1 | 33.1 | 33.42 | 32.43 | 58,600 |
July 03, 2025 | 32.25 | 32.94 | 32.94 | 33.13 | 31.98 | 31,100 |
July 02, 2025 | 31 | 31.89 | 31.89 | 32.06 | 30.97 | 40,646 |
July 01, 2025 | 29.08 | 30.84 | 30.84 | 31.04 | 29.08 | 63,300 |
June 30, 2025 | 29.39 | 29.21 | 29.21 | 29.86 | 29.2 | 28,200 |
June 27, 2025 | 29.23 | 29.33 | 29.33 | 29.56 | 29.01 | 124,619 |
June 26, 2025 | 29 | 29.18 | 29.18 | 29.2 | 28.8 | 14,400 |
June 25, 2025 | 28.99 | 28.77 | 28.77 | 28.99 | 28.6 | 25,300 |
June 24, 2025 | 28.22 | 28.89 | 28.89 | 29.38 | 28.22 | 79,100 |
June 23, 2025 | 28.09 | 27.84 | 27.84 | 28.79 | 26.98 | 25,500 |
June 20, 2025 | 27.97 | 28.16 | 28.16 | 28.41 | 27.86 | 117,047 |
June 18, 2025 | 27.19 | 27.68 | 27.68 | 28.23 | 27.19 | 31,100 |
June 17, 2025 | 28.05 | 27.24 | 27.24 | 28.51 | 27.21 | 35,800 |
June 16, 2025 | 28.22 | 28.16 | 28.16 | 29.42 | 28.01 | 56,000 |
June 13, 2025 | 28.55 | 28.15 | 28.15 | 29.32 | 28.11 | 76,300 |
June 12, 2025 | 28.86 | 29 | 29 | 29.53 | 28.77 | 68,948 |
June 11, 2025 | 28.71 | 28.97 | 28.97 | 29.35 | 28.63 | 70,801 |