39.66
+0.1762(+0.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 39.24 | 39.69 | 39.69 | 39.69 | 39.24 | 7,840 |
September 05, 2025 | 39.32 | 39.48 | 39.48 | 39.48 | 39.29 | 1,000 |
September 04, 2025 | 39.09 | 39.22 | 39.22 | 39.24 | 38.92 | 4,900 |
September 03, 2025 | 38.86 | 39.03 | 39.03 | 39.03 | 38.85 | 2,100 |
September 02, 2025 | 38.59 | 38.92 | 38.92 | 38.92 | 38.56 | 14,200 |
August 29, 2025 | 38.99 | 38.97 | 38.97 | 39.02 | 38.9 | 4,900 |
August 28, 2025 | 38.84 | 39 | 39 | 39 | 38.84 | 3,420 |
August 27, 2025 | 38.88 | 38.99 | 38.99 | 39 | 38.77 | 7,000 |
August 26, 2025 | 39.13 | 38.91 | 38.91 | 39.13 | 38.77 | 13,424 |
August 25, 2025 | 39.17 | 39.18 | 39.18 | 39.23 | 39.07 | 2,200 |
August 22, 2025 | 38.95 | 39.19 | 39.19 | 39.29 | 38.95 | 40,400 |
August 21, 2025 | 38.41 | 38.74 | 38.74 | 38.78 | 38.41 | 3,415 |
August 20, 2025 | 38.4 | 38.55 | 38.55 | 38.55 | 38.35 | 4,017 |
August 19, 2025 | 38.59 | 38.47 | 38.47 | 38.6 | 38.38 | 1,133 |
August 18, 2025 | 38.7 | 38.57 | 38.57 | 38.7 | 38.55 | 1,300 |
August 15, 2025 | 38.89 | 38.72 | 38.72 | 38.91 | 38.72 | 2,025 |
August 14, 2025 | 38.85 | 38.81 | 38.81 | 38.85 | 38.62 | 3,400 |
August 13, 2025 | 37.95 | 39.01 | 39.01 | 39.06 | 37.95 | 7,809 |
August 12, 2025 | 37.3 | 37.76 | 37.76 | 37.77 | 37.3 | 10,726 |
August 11, 2025 | 36.92 | 36.88 | 36.88 | 36.92 | 36.82 | 9,844 |
August 08, 2025 | 37.01 | 36.67 | 36.67 | 37.05 | 36.67 | 19,100 |
August 07, 2025 | 37.76 | 37.56 | 37.56 | 37.8 | 37.41 | 32,905 |
August 06, 2025 | 37.81 | 37.82 | 37.82 | 37.92 | 37.64 | 4,800 |
August 05, 2025 | 37.92 | 37.56 | 37.56 | 37.92 | 37.46 | 5,839 |
August 04, 2025 | 37.46 | 37.53 | 37.53 | 37.53 | 37.45 | 77,701 |
August 01, 2025 | 37.01 | 37.08 | 37.08 | 37.17 | 36.83 | 18,200 |
July 31, 2025 | 37.6 | 37.42 | 37.42 | 37.89 | 37.42 | 19,400 |
July 30, 2025 | 37.49 | 37.52 | 37.52 | 37.82 | 37.49 | 8,800 |
July 29, 2025 | 37.82 | 37.41 | 37.41 | 37.82 | 37.41 | 3,300 |
July 28, 2025 | 37.91 | 37.83 | 37.83 | 38.02 | 37.78 | 20,600 |
July 25, 2025 | 38.2 | 38.04 | 38.04 | 38.2 | 37.92 | 4,800 |
July 24, 2025 | 38.48 | 38.37 | 38.37 | 38.59 | 38.37 | 5,500 |
July 23, 2025 | 38.1 | 38.4 | 38.4 | 38.43 | 38.07 | 6,803 |
July 22, 2025 | 38.01 | 38.11 | 38.11 | 38.11 | 37.99 | 21,644 |
July 21, 2025 | 37.59 | 37.72 | 37.72 | 37.87 | 37.52 | 4,303 |
July 18, 2025 | 37.73 | 37.51 | 37.51 | 37.73 | 37.46 | 6,501 |
July 17, 2025 | 37.61 | 37.68 | 37.68 | 37.73 | 37.5 | 14,906 |
July 16, 2025 | 37.46 | 37.66 | 37.66 | 37.76 | 37.46 | 10,600 |
July 15, 2025 | 37.83 | 37.43 | 37.43 | 37.86 | 37.43 | 11,600 |
July 14, 2025 | 37.64 | 37.8 | 37.8 | 37.93 | 37.64 | 9,900 |
July 11, 2025 | 37.36 | 37.48 | 37.48 | 37.63 | 37.36 | 19,501 |
July 10, 2025 | 37.8 | 37.9 | 37.9 | 37.96 | 37.8 | 3,834 |
July 09, 2025 | 37.9 | 37.73 | 37.73 | 37.9 | 37.21 | 30,725 |
July 08, 2025 | 37.92 | 37.91 | 37.91 | 37.98 | 37.77 | 11,135 |
July 07, 2025 | 38.19 | 37.88 | 37.88 | 38.19 | 37.8 | 5,100 |
July 03, 2025 | 38.32 | 38.32 | 38.32 | 38.44 | 38.22 | 24,948 |
July 02, 2025 | 38.25 | 38.21 | 38.21 | 38.25 | 38.18 | 1,700 |
July 01, 2025 | 38.08 | 38.34 | 38.34 | 38.36 | 38.08 | 9,336 |
June 30, 2025 | 38.08 | 38.26 | 38.26 | 38.26 | 37.99 | 916 |
June 27, 2025 | 37.74 | 37.78 | 37.78 | 37.8 | 37.68 | 2,016 |
June 26, 2025 | 37.45 | 37.61 | 37.61 | 37.61 | 37.38 | 21,836 |
June 25, 2025 | 37.38 | 37.23 | 37.23 | 37.52 | 37.23 | 7,500 |
June 24, 2025 | 37.46 | 37.47 | 37.47 | 37.47 | 37.46 | 800 |
June 23, 2025 | 36.62 | 37.11 | 37.11 | 37.11 | 36.49 | 3,900 |
June 20, 2025 | 36.81 | 36.71 | 36.62 | 36.81 | 36.62 | 1,900 |
June 18, 2025 | 36.58 | 36.62 | 36.54 | 36.82 | 36.58 | 2,339 |
June 17, 2025 | 36.6 | 36.44 | 36.36 | 36.63 | 36.39 | 6,700 |
June 16, 2025 | 36.46 | 36.85 | 36.77 | 36.85 | 36.46 | 2,305 |
June 13, 2025 | 36.45 | 36.26 | 36.18 | 36.45 | 36.26 | 1,405 |
June 12, 2025 | 36.8 | 36.64 | 36.55 | 36.8 | 36.59 | 7,400 |