39.48
-0.29(-0.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.92 | 39.48 | 39.48 | 40.4 | 39.15 | 598,300 |
September 04, 2025 | 39.45 | 39.77 | 39.77 | 39.81 | 39.11 | 338,542 |
September 03, 2025 | 38.69 | 39.07 | 39.07 | 39.12 | 38.54 | 348,037 |
September 02, 2025 | 38.59 | 38.73 | 38.73 | 38.92 | 38.29 | 304,103 |
August 29, 2025 | 39.35 | 39.13 | 39.13 | 39.5 | 39 | 388,600 |
August 28, 2025 | 39.76 | 39.24 | 39.24 | 39.76 | 39.12 | 513,014 |
August 27, 2025 | 38.87 | 39.47 | 39.47 | 39.66 | 38.87 | 423,116 |
August 26, 2025 | 38.93 | 39.19 | 39.19 | 39.42 | 38.84 | 608,026 |
August 25, 2025 | 39.15 | 38.99 | 38.99 | 39.29 | 38.88 | 436,100 |
August 22, 2025 | 37.27 | 39.3 | 39.3 | 39.41 | 37.23 | 795,000 |
August 21, 2025 | 37.28 | 37.07 | 37.07 | 37.64 | 36.96 | 360,337 |
August 20, 2025 | 37.59 | 37.58 | 37.58 | 37.76 | 37.3 | 477,200 |
August 19, 2025 | 37.4 | 37.49 | 37.49 | 37.9 | 37.26 | 342,200 |
August 18, 2025 | 37.43 | 37.39 | 37.39 | 37.7 | 37.23 | 426,836 |
August 15, 2025 | 38.17 | 37.57 | 37.57 | 38.19 | 37.47 | 631,339 |
August 14, 2025 | 37.5 | 38.12 | 38.12 | 38.17 | 37.25 | 640,200 |
August 13, 2025 | 37.39 | 38.2 | 38.2 | 38.22 | 37.25 | 565,135 |
August 12, 2025 | 36 | 37.1 | 37.1 | 37.17 | 35.93 | 468,915 |
August 11, 2025 | 35.68 | 35.7 | 35.7 | 35.97 | 35.39 | 567,329 |
August 08, 2025 | 36.01 | 35.72 | 35.72 | 36.01 | 35.6 | 371,000 |
August 07, 2025 | 36.65 | 35.62 | 35.62 | 36.65 | 35.51 | 392,278 |
August 06, 2025 | 36.33 | 36.31 | 36.31 | 36.61 | 36.04 | 529,812 |
August 05, 2025 | 35.96 | 36.38 | 36.38 | 36.41 | 35.4 | 646,939 |
August 04, 2025 | 35.58 | 35.99 | 35.99 | 35.99 | 35.36 | 715,501 |
August 01, 2025 | 35.91 | 35.52 | 35.52 | 36.08 | 35.12 | 1.11M |
July 31, 2025 | 36.74 | 36.64 | 36.64 | 37.25 | 36.51 | 741,606 |
July 30, 2025 | 37.37 | 37.21 | 37.21 | 37.55 | 36.82 | 709,523 |
July 29, 2025 | 37.92 | 37.24 | 37.24 | 37.92 | 37.01 | 574,400 |
July 28, 2025 | 36.98 | 37.48 | 37.48 | 37.53 | 36.73 | 566,739 |
July 25, 2025 | 36.39 | 36.77 | 36.77 | 36.77 | 35.79 | 622,500 |
July 24, 2025 | 36.67 | 36.4 | 36.4 | 36.8 | 36.26 | 671,176 |
July 23, 2025 | 37.46 | 37 | 37 | 37.83 | 36.71 | 970,344 |
July 22, 2025 | 38.29 | 38.03 | 38.03 | 38.54 | 38 | 626,679 |
July 21, 2025 | 39 | 38.46 | 38.46 | 39.41 | 38.4 | 507,700 |
July 18, 2025 | 39.32 | 38.8 | 38.8 | 39.39 | 38.7 | 590,900 |
July 17, 2025 | 38.36 | 39.07 | 39.07 | 39.26 | 38.33 | 671,200 |
July 16, 2025 | 38.01 | 38.26 | 38.26 | 38.3 | 37.27 | 462,045 |
July 15, 2025 | 39.15 | 37.75 | 37.75 | 39.25 | 37.73 | 613,208 |
July 14, 2025 | 38.44 | 39.23 | 39.21 | 39.26 | 38.44 | 486,009 |
July 11, 2025 | 38.5 | 38.52 | 38.52 | 38.63 | 38.15 | 576,605 |
July 10, 2025 | 38.03 | 38.74 | 38.74 | 38.91 | 38.03 | 574,711 |
July 09, 2025 | 38.2 | 38.2 | 38.2 | 38.27 | 37.87 | 435,900 |
July 08, 2025 | 37.46 | 37.87 | 37.87 | 38.27 | 37.44 | 387,300 |
July 07, 2025 | 38.05 | 37.42 | 37.42 | 38.49 | 37.38 | 496,500 |
July 03, 2025 | 38 | 38.14 | 38.14 | 38.48 | 37.86 | 322,000 |
July 02, 2025 | 37.3 | 37.86 | 37.86 | 37.9 | 37.03 | 525,600 |
July 01, 2025 | 35.67 | 37.18 | 37.18 | 37.51 | 35.67 | 741,400 |
June 30, 2025 | 36.34 | 35.93 | 35.93 | 36.49 | 35.85 | 667,700 |
June 27, 2025 | 36.51 | 36.05 | 36.05 | 36.57 | 35.86 | 728,622 |
June 26, 2025 | 35.69 | 36.38 | 36.38 | 36.4 | 35.64 | 502,932 |
June 25, 2025 | 35.85 | 35.6 | 35.6 | 35.96 | 35.58 | 511,100 |
June 24, 2025 | 35.8 | 35.87 | 35.87 | 36.35 | 35.79 | 462,900 |
June 23, 2025 | 34.44 | 35.47 | 35.47 | 35.5 | 34.43 | 605,142 |
June 20, 2025 | 34.7 | 34.49 | 34.49 | 34.91 | 34.49 | 1.14M |
June 18, 2025 | 34.22 | 34.54 | 34.54 | 34.85 | 34.22 | 454,523 |
June 17, 2025 | 34.45 | 34.31 | 34.31 | 34.8 | 34.28 | 378,700 |
June 16, 2025 | 35.16 | 34.61 | 34.61 | 35.19 | 34.57 | 516,400 |
June 13, 2025 | 35.29 | 34.88 | 34.66 | 35.41 | 34.8 | 450,544 |
June 12, 2025 | 35.93 | 35.82 | 35.59 | 36.28 | 35.5 | 455,800 |
June 11, 2025 | 36.66 | 36.16 | 36.16 | 36.69 | 35.95 | 442,414 |