39.61
+0.48(+1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 39.13 | 39.41 | 39.41 | 39.77 | 39.1 | 58,229 |
September 05, 2025 | 38.99 | 39.13 | 39.13 | 39.5 | 38.71 | 66,563 |
September 04, 2025 | 39 | 38.84 | 38.84 | 39.12 | 38.62 | 57,126 |
September 03, 2025 | 38.96 | 39.35 | 39.35 | 39.55 | 38.87 | 58,684 |
September 02, 2025 | 38.85 | 38.98 | 38.98 | 38.98 | 38.31 | 193,535 |
September 01, 2025 | 38.68 | 38.83 | 38.83 | 38.86 | 38.58 | 50,499 |
August 29, 2025 | 37.05 | 37.59 | 37.59 | 37.59 | 37 | 124,877 |
August 28, 2025 | 37.07 | 37.08 | 37.08 | 37.3 | 37.03 | 27,236 |
August 27, 2025 | 36.67 | 36.72 | 36.72 | 36.72 | 36.44 | 46,237 |
August 26, 2025 | 36.95 | 36.77 | 36.77 | 36.97 | 36.64 | 55,359 |
August 22, 2025 | 36.27 | 37.22 | 37.22 | 37.22 | 36.11 | 5,199 |
August 21, 2025 | 36.09 | 36.37 | 36.37 | 36.37 | 35.85 | 8,237 |
August 20, 2025 | 35.48 | 36.01 | 36.01 | 36.05 | 35.28 | 31,393 |
August 19, 2025 | 36.2 | 35.76 | 35.76 | 36.32 | 35.71 | 16,521 |
August 18, 2025 | 36.35 | 36.31 | 36.31 | 36.5 | 36.28 | 9,454 |
August 15, 2025 | 36.26 | 36.24 | 36.24 | 36.28 | 35.95 | 21,007 |
August 14, 2025 | 36.66 | 36.27 | 36.27 | 36.75 | 36.14 | 12,282 |
August 13, 2025 | 36.6 | 36.66 | 36.66 | 36.82 | 36.6 | 14,472 |
August 12, 2025 | 36.14 | 36.27 | 36.27 | 36.27 | 35.85 | 7,618 |
August 11, 2025 | 36.33 | 36.02 | 36.02 | 36.34 | 35.96 | 7,907 |
August 08, 2025 | 36.52 | 36.58 | 36.58 | 36.71 | 36.48 | 7,038 |
August 07, 2025 | 36.39 | 36.44 | 36.44 | 36.74 | 36.37 | 37,192 |
August 06, 2025 | 36.11 | 36.09 | 36.09 | 36.16 | 35.9 | 64,180 |
August 05, 2025 | 35.64 | 36.08 | 36.08 | 36.11 | 35.6 | 36,072 |
August 04, 2025 | 35.55 | 35.6 | 35.6 | 35.7 | 35.44 | 13,995 |
August 01, 2025 | 34.93 | 35.22 | 35.22 | 35.34 | 34.7 | 60,082 |
July 31, 2025 | 35.49 | 34.85 | 34.85 | 35.49 | 34.57 | 43,715 |
July 30, 2025 | 36.29 | 35.8 | 35.8 | 36.39 | 35.8 | 16,495 |
July 29, 2025 | 36.35 | 36.28 | 36.28 | 36.5 | 36.21 | 67,162 |
July 28, 2025 | 36.57 | 36.41 | 36.41 | 36.58 | 36.18 | 42,857 |
July 25, 2025 | 37.32 | 36.39 | 36.39 | 37.33 | 36.39 | 84,834 |
July 24, 2025 | 37.34 | 37.26 | 37.26 | 37.37 | 36.96 | 58,246 |
July 23, 2025 | 37.55 | 37.71 | 37.71 | 37.71 | 37.5 | 26,826 |
July 22, 2025 | 37.09 | 37.36 | 37.36 | 37.42 | 37.01 | 17,117 |
July 21, 2025 | 36.59 | 37.17 | 37.17 | 37.17 | 36.55 | 48,282 |
July 18, 2025 | 36.6 | 36.47 | 36.47 | 36.69 | 36.46 | 24,161 |
July 17, 2025 | 36.16 | 36.28 | 36.28 | 36.28 | 35.91 | 41,915 |
July 16, 2025 | 36.17 | 36.2 | 36.2 | 36.31 | 35.88 | 34,233 |
July 15, 2025 | 36.55 | 35.87 | 35.87 | 36.61 | 35.79 | 7,462 |
July 14, 2025 | 37.17 | 36.55 | 36.55 | 37.36 | 36.52 | 105,896 |
July 11, 2025 | 35.6 | 36.56 | 36.56 | 36.56 | 35.55 | 34,761 |
July 10, 2025 | 34.9 | 35.1 | 35.1 | 35.27 | 34.78 | 252,369 |
July 09, 2025 | 34.95 | 34.73 | 34.73 | 34.97 | 34.7 | 47,261 |
July 08, 2025 | 35.16 | 34.74 | 34.74 | 35.18 | 34.74 | 8,832 |
July 07, 2025 | 34.95 | 34.92 | 34.92 | 34.98 | 34.5 | 37,118 |
July 04, 2025 | 35.15 | 35.19 | 35.19 | 35.26 | 35 | 12,006 |
July 03, 2025 | 35.08 | 35.1 | 35.1 | 35.35 | 34.83 | 49,997 |
July 02, 2025 | 34.34 | 34.8 | 34.8 | 34.88 | 34.27 | 142,662 |
July 01, 2025 | 34.63 | 34.46 | 34.46 | 34.93 | 34.46 | 88,389 |
June 30, 2025 | 34.54 | 34.33 | 34.33 | 34.59 | 34.26 | 68,607 |
June 27, 2025 | 34.82 | 34.47 | 34.47 | 34.82 | 34.22 | 29,344 |
June 26, 2025 | 34.74 | 34.92 | 34.92 | 35.09 | 34.67 | 19,177 |
June 25, 2025 | 34.41 | 34.33 | 34.33 | 34.41 | 34.05 | 8,223 |
June 24, 2025 | 34.44 | 34.05 | 34.05 | 34.5 | 33.7 | 25,176 |
June 23, 2025 | 34.49 | 34.67 | 34.67 | 34.69 | 34.3 | 14,749 |
June 20, 2025 | 34.02 | 34.34 | 34.34 | 34.5 | 34 | 33,448 |
June 19, 2025 | 34.77 | 34.66 | 34.66 | 34.77 | 34.57 | 43,356 |
June 18, 2025 | 35.54 | 35.25 | 35.25 | 35.59 | 35 | 45,910 |
June 17, 2025 | 34.8 | 35.51 | 35.51 | 35.54 | 34.74 | 95,133 |
June 16, 2025 | 34.81 | 34.75 | 34.75 | 34.87 | 34.55 | 75,684 |