38.87
+0.57(+1.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 38.46 | 38.87 | 38.87 | 39.16 | 37.8 | 48,617 |
October 02, 2025 | 38.45 | 38.3 | 38.3 | 38.45 | 37.65 | 49,800 |
October 01, 2025 | 38.33 | 38.39 | 38.39 | 38.75 | 37.83 | 68,116 |
September 30, 2025 | 38.3 | 38.65 | 38.65 | 38.85 | 38.08 | 36,700 |
September 29, 2025 | 39.26 | 38.47 | 38.47 | 39.74 | 38.33 | 22,673 |
September 26, 2025 | 39.15 | 39.24 | 39.24 | 39.61 | 38.81 | 41,000 |
September 25, 2025 | 38.7 | 39.1 | 39.1 | 39.58 | 38.63 | 71,547 |
September 24, 2025 | 39.53 | 38.85 | 38.85 | 39.67 | 38.14 | 32,246 |
September 23, 2025 | 39.21 | 39.44 | 39.44 | 39.88 | 39.05 | 40,900 |
September 22, 2025 | 39.03 | 39.23 | 39.23 | 40.24 | 38.25 | 57,636 |
September 19, 2025 | 40.54 | 39.22 | 39.22 | 40.99 | 39.09 | 160,700 |
September 18, 2025 | 39.83 | 40.65 | 40.65 | 40.84 | 39.83 | 51,200 |
September 17, 2025 | 39.2 | 39.59 | 39.59 | 40.79 | 39.08 | 41,800 |
September 16, 2025 | 40 | 39.29 | 39.29 | 40.82 | 39.13 | 34,413 |
September 15, 2025 | 39.8 | 40.33 | 40.33 | 40.44 | 39.74 | 40,300 |
September 12, 2025 | 39.86 | 39.8 | 39.8 | 40 | 39.4 | 48,700 |
September 11, 2025 | 40.61 | 40.1 | 40.1 | 40.83 | 40.05 | 88,727 |
September 10, 2025 | 40.16 | 40.4 | 40.4 | 40.66 | 40.04 | 30,200 |
September 09, 2025 | 40.81 | 40.35 | 40.35 | 41.43 | 40.14 | 53,116 |
September 08, 2025 | 40.46 | 40.82 | 40.82 | 40.88 | 40.23 | 31,800 |
September 05, 2025 | 41 | 40.5 | 40.5 | 41.91 | 40.29 | 30,100 |
September 04, 2025 | 40.32 | 41.04 | 41.04 | 41.04 | 40.26 | 22,093 |
September 03, 2025 | 40.41 | 40.41 | 40.41 | 40.98 | 39.82 | 35,348 |
September 02, 2025 | 40.24 | 40.6 | 40.6 | 40.88 | 39.62 | 56,600 |
August 29, 2025 | 40.32 | 40.63 | 40.63 | 41.1 | 40.32 | 24,597 |
August 28, 2025 | 41.44 | 40.61 | 40.61 | 41.54 | 40.37 | 53,925 |
August 27, 2025 | 40.72 | 41.15 | 41.15 | 41.52 | 40.45 | 40,400 |
August 26, 2025 | 40.3 | 41.03 | 41.03 | 41.39 | 40.3 | 44,325 |
August 25, 2025 | 41.32 | 40.78 | 40.78 | 41.62 | 40.26 | 48,200 |
August 22, 2025 | 39.72 | 41.32 | 41.32 | 41.57 | 39.72 | 68,100 |
August 21, 2025 | 39.59 | 39.59 | 39.59 | 39.96 | 38.54 | 37,114 |
August 20, 2025 | 39.22 | 39.64 | 39.64 | 39.69 | 38.83 | 40,500 |
August 19, 2025 | 38.82 | 39.12 | 39.12 | 39.72 | 38.82 | 44,607 |
August 18, 2025 | 38.9 | 39.17 | 39.17 | 39.21 | 38.5 | 33,800 |
August 15, 2025 | 39.94 | 38.86 | 38.86 | 40 | 38.79 | 109,017 |
August 14, 2025 | 39.09 | 39.8 | 39.8 | 39.86 | 39.01 | 53,031 |
August 13, 2025 | 39.04 | 39.56 | 39.56 | 39.65 | 38.56 | 55,209 |
August 12, 2025 | 37.4 | 38.79 | 38.79 | 38.92 | 37.08 | 57,200 |
August 11, 2025 | 36.72 | 37.08 | 37.08 | 37.25 | 36.2 | 55,200 |
August 08, 2025 | 36.21 | 36.72 | 36.72 | 39.18 | 35.59 | 45,700 |
August 07, 2025 | 36.99 | 36.01 | 36.01 | 36.99 | 35.98 | 50,910 |
August 06, 2025 | 36.48 | 36.82 | 36.82 | 37.31 | 36.32 | 82,419 |
August 05, 2025 | 36.84 | 36.6 | 36.6 | 36.84 | 36 | 42,900 |
August 04, 2025 | 36.02 | 36.84 | 36.84 | 36.91 | 35.57 | 69,200 |
August 01, 2025 | 36.65 | 36.01 | 36.01 | 36.65 | 35.57 | 53,800 |
July 31, 2025 | 37.74 | 37.11 | 37.11 | 37.8 | 36.91 | 43,439 |
July 30, 2025 | 38.52 | 37.91 | 37.91 | 39.09 | 37.7 | 41,276 |
July 29, 2025 | 39.31 | 38.51 | 38.51 | 39.32 | 38.47 | 35,907 |
July 28, 2025 | 39.09 | 38.98 | 38.98 | 39.24 | 38.56 | 53,200 |
July 25, 2025 | 40.53 | 39.21 | 39.05 | 40.53 | 39.03 | 43,329 |
July 24, 2025 | 40.94 | 39.89 | 39.73 | 41.43 | 39.79 | 43,275 |
July 23, 2025 | 41.13 | 41.24 | 41.07 | 41.39 | 40.78 | 68,919 |
July 22, 2025 | 41.81 | 41.17 | 41 | 42.29 | 41.02 | 97,400 |
July 21, 2025 | 41 | 41.68 | 41.51 | 42.38 | 41 | 63,300 |
July 18, 2025 | 40.6 | 41 | 40.83 | 41 | 40.14 | 79,400 |
July 17, 2025 | 37.57 | 40.6 | 40.43 | 40.74 | 37.57 | 227,008 |
July 16, 2025 | 37.01 | 36.76 | 36.61 | 37.01 | 35.67 | 78,329 |
July 15, 2025 | 37.95 | 36.63 | 36.48 | 38 | 36.3 | 100,349 |
July 14, 2025 | 36.63 | 37.64 | 37.49 | 37.68 | 36.4 | 148,465 |
July 11, 2025 | 36.96 | 36.5 | 36.35 | 37 | 36.3 | 69,715 |