38.87
-0.64(-1.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.58 | 39.51 | 39.51 | 39.87 | 39.15 | 976,300 |
September 04, 2025 | 41.05 | 39.47 | 39.47 | 41.17 | 39.28 | 1.23M |
September 03, 2025 | 39.37 | 40.72 | 40.72 | 40.97 | 39.13 | 1.31M |
September 02, 2025 | 39.56 | 39.47 | 39.47 | 40.02 | 39.2 | 915,124 |
August 29, 2025 | 39.9 | 40.09 | 40.09 | 40.28 | 39.56 | 1.38M |
August 28, 2025 | 39.93 | 40.27 | 40.27 | 40.29 | 39.65 | 1.14M |
August 27, 2025 | 39.06 | 40.08 | 40.08 | 40.14 | 38.96 | 1.1M |
August 26, 2025 | 38.69 | 39.21 | 39.21 | 39.34 | 38.52 | 1.14M |
August 25, 2025 | 38.84 | 38.57 | 38.57 | 39.24 | 38.57 | 1.7M |
August 22, 2025 | 39.45 | 38.9 | 38.9 | 40.13 | 38.9 | 1.19M |
August 21, 2025 | 38.71 | 39.32 | 39.32 | 39.38 | 38.5 | 774,500 |
August 20, 2025 | 39.26 | 39.07 | 39.07 | 39.28 | 38.71 | 1.23M |
August 19, 2025 | 39.05 | 39.03 | 39.03 | 39.14 | 38.35 | 1.19M |
August 18, 2025 | 38.13 | 39.1 | 39.1 | 39.19 | 37.74 | 950,200 |
August 15, 2025 | 38.6 | 38.5 | 38.5 | 38.95 | 37.6 | 1.45M |
August 14, 2025 | 38.66 | 38.82 | 38.82 | 38.97 | 37.44 | 1.25M |
August 13, 2025 | 39.17 | 38.81 | 38.81 | 39.37 | 37.97 | 2.09M |
August 12, 2025 | 39.28 | 38.95 | 38.95 | 39.48 | 36.68 | 2.85M |
August 11, 2025 | 39 | 38.69 | 38.69 | 41.07 | 37.81 | 2.37M |
August 08, 2025 | 38.47 | 38.75 | 38.75 | 39.84 | 38.38 | 1.44M |
August 07, 2025 | 37.99 | 38.27 | 38.27 | 38.39 | 37.34 | 1.07M |
August 06, 2025 | 36.8 | 37.75 | 37.75 | 38.2 | 36.38 | 1.03M |
August 05, 2025 | 37.52 | 36.64 | 36.64 | 38.17 | 35.95 | 1.62M |
August 04, 2025 | 37.9 | 37.52 | 37.52 | 38.37 | 37.36 | 1.31M |
August 01, 2025 | 38.41 | 38.03 | 38.03 | 38.99 | 37.47 | 1.49M |
July 31, 2025 | 39.25 | 39.04 | 39.04 | 39.58 | 38.98 | 1.18M |
July 30, 2025 | 39.1 | 39.4 | 39.4 | 39.49 | 38.77 | 1.06M |
July 29, 2025 | 38.62 | 38.93 | 38.93 | 39.67 | 38.51 | 1.06M |
July 28, 2025 | 39.74 | 38.98 | 38.98 | 39.74 | 38.69 | 1.44M |
July 25, 2025 | 41.26 | 40.01 | 40.01 | 42.74 | 39.78 | 3.42M |
July 24, 2025 | 39.05 | 39.9 | 39.9 | 40.12 | 39.05 | 1.75M |
July 23, 2025 | 38.06 | 39.07 | 39.07 | 39.24 | 38.06 | 1.74M |
July 22, 2025 | 38.5 | 38.45 | 38.45 | 38.6 | 37.85 | 1.67M |
July 21, 2025 | 36.39 | 38.29 | 38.29 | 38.55 | 36.39 | 1.51M |
July 18, 2025 | 37.81 | 36.43 | 36.43 | 37.84 | 36.4 | 1.05M |
July 17, 2025 | 38.13 | 37.65 | 37.65 | 38.39 | 37.28 | 1.4M |
July 16, 2025 | 38.65 | 38.22 | 38.22 | 38.84 | 38.06 | 1.25M |
July 15, 2025 | 39.69 | 38.6 | 38.6 | 39.85 | 38.57 | 1.26M |
July 14, 2025 | 39.35 | 39.75 | 39.75 | 40.38 | 39.11 | 1.29M |
July 11, 2025 | 39.49 | 39.45 | 39.45 | 40.84 | 39.31 | 1.39M |
July 10, 2025 | 38.63 | 39.47 | 39.47 | 39.71 | 37.82 | 1.67M |
July 09, 2025 | 35.9 | 39.13 | 39.13 | 39.67 | 35.46 | 2.91M |
July 08, 2025 | 35.68 | 35.83 | 35.83 | 35.98 | 35.2 | 797,238 |
July 07, 2025 | 35.22 | 35.43 | 35.43 | 35.55 | 34.94 | 970,227 |
July 03, 2025 | 35.52 | 35.59 | 35.59 | 35.86 | 35.24 | 370,500 |
July 02, 2025 | 35.56 | 35.55 | 35.55 | 35.77 | 35.05 | 627,704 |
July 01, 2025 | 35.55 | 35.87 | 35.87 | 36.62 | 35.3 | 913,900 |
June 30, 2025 | 34.65 | 35.58 | 35.58 | 35.67 | 34.31 | 1.76M |
June 27, 2025 | 34.77 | 34.31 | 34.31 | 35.16 | 34.12 | 2.66M |
June 26, 2025 | 35.08 | 34.95 | 34.95 | 35.25 | 34.62 | 455,400 |
June 25, 2025 | 35.32 | 35.09 | 35.09 | 35.36 | 34.68 | 688,319 |
June 24, 2025 | 34.22 | 35.6 | 35.6 | 36 | 34.22 | 1.34M |
June 23, 2025 | 33.09 | 34.13 | 34.13 | 34.14 | 32.6 | 989,031 |
June 20, 2025 | 33.71 | 33.2 | 33.2 | 33.88 | 33.2 | 1.27M |
June 18, 2025 | 33.48 | 33.56 | 33.56 | 33.89 | 33.19 | 785,928 |
June 17, 2025 | 33.54 | 33.24 | 33.24 | 33.88 | 33.22 | 786,500 |
June 16, 2025 | 33.55 | 33.97 | 33.97 | 33.99 | 33.32 | 677,700 |
June 13, 2025 | 34.25 | 33.15 | 33.15 | 34.31 | 33.12 | 563,709 |
June 12, 2025 | 34.22 | 34.28 | 34.28 | 34.31 | 33.87 | 449,600 |
June 11, 2025 | 35.58 | 34.17 | 34.17 | 35.58 | 33.99 | 653,822 |