40.04
-0.37(-0.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 40.99 | 40.41 | 40.41 | 41.18 | 39.74 | 21.77M |
| September 04, 2025 | 40.28 | 40.7 | 40.7 | 40.8 | 39.75 | 22.48M |
| September 03, 2025 | 40.9 | 40.1 | 40.1 | 40.98 | 39.77 | 20.29M |
| September 02, 2025 | 40.03 | 40.78 | 40.78 | 40.86 | 39.56 | 29.92M |
| August 29, 2025 | 42.8 | 41.54 | 41.54 | 42.86 | 41.44 | 36.84M |
| August 28, 2025 | 44.95 | 43.97 | 43.97 | 45.34 | 43.91 | 21.91M |
| August 27, 2025 | 44.37 | 44.76 | 44.76 | 45.01 | 43.87 | 17.82M |
| August 26, 2025 | 44 | 44.36 | 44.36 | 44.39 | 43.64 | 17.4M |
| August 25, 2025 | 43.6 | 44.07 | 44.07 | 44.93 | 43.28 | 18.78M |
| August 22, 2025 | 41.65 | 43.88 | 43.88 | 44.1 | 41.63 | 24.09M |
| August 21, 2025 | 42.6 | 42.31 | 42.31 | 42.96 | 41.82 | 16.55M |
| August 20, 2025 | 43.3 | 42.61 | 42.61 | 43.47 | 41.31 | 31.5M |
| August 19, 2025 | 45.84 | 43.24 | 43.24 | 45.84 | 43.17 | 27.98M |
| August 18, 2025 | 45.28 | 45.86 | 45.86 | 46.64 | 45.18 | 22.59M |
| August 15, 2025 | 45.26 | 45.37 | 45.37 | 45.57 | 44.16 | 27.41M |
| August 14, 2025 | 45.35 | 45.49 | 45.49 | 45.67 | 44.67 | 22.95M |
| August 13, 2025 | 46.43 | 46.07 | 46.07 | 46.64 | 45.56 | 26M |
| August 12, 2025 | 45.67 | 46.43 | 46.43 | 46.6 | 44.8 | 30.44M |
| August 11, 2025 | 45.08 | 45.2 | 45.2 | 46.48 | 44.98 | 31.87M |
| August 08, 2025 | 46.91 | 44.6 | 44.6 | 47.37 | 44.53 | 43.8M |
| August 07, 2025 | 47.15 | 46.67 | 46.67 | 48.82 | 46.57 | 43.94M |
| August 06, 2025 | 47.33 | 46.79 | 46.79 | 48.13 | 44.83 | 115.22M |
| August 05, 2025 | 58.81 | 57.26 | 57.26 | 59.4 | 56.79 | 37.22M |
| August 04, 2025 | 58.16 | 58.23 | 58.23 | 59.19 | 57.62 | 32.74M |
| August 01, 2025 | 57.11 | 56.64 | 56.64 | 58.05 | 55.07 | 40.84M |
| July 31, 2025 | 62.11 | 58.97 | 58.97 | 62.36 | 58.46 | 46.75M |
| July 30, 2025 | 59.56 | 60.71 | 60.71 | 62.28 | 59.02 | 52.43M |
| July 29, 2025 | 59.73 | 58.63 | 58.63 | 61.48 | 58.15 | 57.49M |
| July 28, 2025 | 55.81 | 60.05 | 60.05 | 60.07 | 52.15 | 67.88M |
| July 25, 2025 | 52.15 | 54.47 | 54.47 | 54.52 | 51.62 | 34.31M |
| July 24, 2025 | 51.82 | 52.52 | 52.52 | 53.35 | 51.33 | 37.68M |
| July 23, 2025 | 50.7 | 51.7 | 51.7 | 52.16 | 50.58 | 25M |
| July 22, 2025 | 51.84 | 49.86 | 49.86 | 51.86 | 48.85 | 31.64M |
| July 21, 2025 | 52.69 | 51.5 | 51.5 | 53.98 | 51.4 | 38.14M |
| July 18, 2025 | 53.33 | 51.77 | 51.77 | 53.87 | 51.27 | 31.84M |
| July 17, 2025 | 53.51 | 52.75 | 52.75 | 54.15 | 52.61 | 31.35M |
| July 16, 2025 | 53.05 | 53.22 | 53.22 | 53.29 | 51.42 | 30.07M |
| July 15, 2025 | 51.87 | 53.17 | 53.17 | 54.2 | 51.53 | 62.01M |
| July 14, 2025 | 49.24 | 49.73 | 49.73 | 50.66 | 48.78 | 25.6M |
| July 11, 2025 | 49.76 | 49.24 | 49.24 | 50.26 | 49.08 | 24.86M |
| July 10, 2025 | 50.8 | 50.36 | 50.36 | 51.7 | 49.68 | 33.26M |
| July 09, 2025 | 48.75 | 50.02 | 50.02 | 50.2 | 48.37 | 35.06M |
| July 08, 2025 | 47.44 | 49.11 | 49.11 | 49.26 | 47.36 | 29M |
| July 07, 2025 | 48.23 | 47.11 | 47.11 | 48.35 | 46.22 | 33.01M |
| July 03, 2025 | 49.23 | 48.56 | 48.56 | 49.63 | 48.42 | 18.67M |
| July 02, 2025 | 47.19 | 48.74 | 48.74 | 48.88 | 47.07 | 27.7M |
| July 01, 2025 | 48.24 | 47.2 | 47.2 | 48.67 | 46.37 | 42.24M |
| June 30, 2025 | 48.7 | 49.01 | 49.01 | 50.55 | 48.23 | 49.24M |
| June 27, 2025 | 49.48 | 47.58 | 47.58 | 49.97 | 46.86 | 53.76M |
| June 26, 2025 | 47.06 | 49.27 | 49.27 | 49.52 | 46.07 | 71.96M |
| June 25, 2025 | 43.33 | 46.61 | 46.61 | 46.93 | 43.12 | 84.18M |
| June 24, 2025 | 41.39 | 42.84 | 42.84 | 43.15 | 41.06 | 58.07M |
| June 23, 2025 | 43.47 | 40.89 | 40.89 | 43.6 | 40.78 | 69.27M |
| June 20, 2025 | 45.64 | 45.32 | 45.32 | 46.18 | 44.14 | 48.81M |
| June 18, 2025 | 42.98 | 44.47 | 44.47 | 45.67 | 42.79 | 40.41M |
| June 17, 2025 | 43.24 | 43.11 | 43.11 | 44.22 | 42.91 | 20.6M |
| June 16, 2025 | 42.28 | 43.69 | 43.69 | 44.42 | 42.07 | 33.86M |
| June 13, 2025 | 42.03 | 41.56 | 41.56 | 42.47 | 40.74 | 36.49M |
| June 12, 2025 | 42.65 | 43.36 | 43.36 | 44.08 | 42.32 | 24.67M |
| June 11, 2025 | 43.65 | 43.21 | 43.21 | 44.55 | 42.78 | 33.75M |
