36.61
-0.56(-1.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 37.26 | 37.17 | 37.17 | 37.67 | 36.42 | 6.3M |
October 06, 2025 | 37 | 36.95 | 36.95 | 37.25 | 35.98 | 6.85M |
October 03, 2025 | 36.12 | 36.64 | 36.64 | 36.65 | 35.81 | 8.24M |
October 02, 2025 | 35.7 | 36.13 | 36.13 | 36.15 | 35.17 | 8.47M |
October 01, 2025 | 36.42 | 35.6 | 35.6 | 36.45 | 35.53 | 9.38M |
September 30, 2025 | 37.27 | 36.51 | 36.51 | 37.34 | 35.85 | 8.88M |
September 29, 2025 | 37.5 | 37.13 | 37.13 | 37.56 | 36.87 | 6.4M |
September 26, 2025 | 36.92 | 37.21 | 37.21 | 37.3 | 36.69 | 5.84M |
September 25, 2025 | 37.14 | 36.85 | 36.85 | 37.25 | 36.61 | 8.48M |
September 24, 2025 | 37.68 | 37.53 | 37.53 | 38.05 | 37.14 | 8.51M |
September 23, 2025 | 39.02 | 37.96 | 37.96 | 39.09 | 37.78 | 10.85M |
September 22, 2025 | 40.67 | 38.92 | 38.92 | 40.95 | 37.22 | 27.91M |
September 19, 2025 | 41.74 | 41.13 | 41.13 | 42.15 | 40.92 | 9.07M |
September 18, 2025 | 40.87 | 41.48 | 41.48 | 41.58 | 40.47 | 7.24M |
September 17, 2025 | 40.13 | 40.65 | 40.65 | 40.97 | 39.99 | 6.58M |
September 16, 2025 | 40.05 | 39.96 | 39.96 | 40.13 | 39.45 | 5.95M |
September 15, 2025 | 40.45 | 40.22 | 40.22 | 41.02 | 40.14 | 6.04M |
September 12, 2025 | 40.67 | 39.95 | 39.95 | 40.82 | 39.93 | 6.61M |
September 11, 2025 | 39.82 | 40.79 | 40.79 | 40.8 | 39.75 | 6.06M |
September 10, 2025 | 41.05 | 39.9 | 39.9 | 41.15 | 39.35 | 10.77M |
September 09, 2025 | 40.81 | 40.92 | 40.92 | 41.08 | 40.31 | 9.07M |
September 08, 2025 | 40.97 | 40.75 | 40.75 | 41.01 | 38.84 | 16.24M |
September 05, 2025 | 41.29 | 41.22 | 41.22 | 41.45 | 40.39 | 5.56M |
September 04, 2025 | 42.46 | 41.11 | 41.11 | 42.62 | 40.86 | 11.09M |
September 03, 2025 | 41.78 | 42.45 | 42.45 | 42.79 | 41.21 | 15.36M |
September 02, 2025 | 43.6 | 43.79 | 43.79 | 44.47 | 43.29 | 8.64M |
August 29, 2025 | 44.99 | 45.1 | 45.1 | 45.64 | 44.56 | 4.19M |
August 28, 2025 | 44.17 | 44.95 | 44.95 | 45.36 | 44.01 | 6.28M |
August 27, 2025 | 44.1 | 43.86 | 43.86 | 44.79 | 43.74 | 5.87M |
August 26, 2025 | 43.55 | 43.88 | 43.88 | 43.95 | 43.15 | 9.17M |
August 25, 2025 | 43.92 | 43.44 | 43.44 | 44.2 | 43.38 | 6.02M |
August 22, 2025 | 42.6 | 44 | 44 | 44.25 | 42.51 | 5.38M |
August 21, 2025 | 42.27 | 42.6 | 42.6 | 42.64 | 41.56 | 5.49M |
August 20, 2025 | 41.98 | 42.41 | 42.41 | 42.71 | 41.21 | 10.06M |
August 19, 2025 | 42.61 | 42.01 | 42.01 | 42.8 | 41.7 | 5.53M |
August 18, 2025 | 43.15 | 42.5 | 42.5 | 43.2 | 42.25 | 8.28M |
August 15, 2025 | 42.95 | 43.15 | 43.15 | 43.3 | 42.73 | 4.61M |
August 14, 2025 | 43.62 | 43 | 43 | 43.84 | 42.41 | 5.88M |
August 13, 2025 | 44.41 | 44.33 | 44.33 | 44.56 | 42.59 | 10.6M |
August 12, 2025 | 43.61 | 44.07 | 44.07 | 44.2 | 43 | 4.88M |
August 11, 2025 | 43.2 | 43.26 | 43.26 | 44.28 | 43.06 | 7.89M |
August 08, 2025 | 46.02 | 43.08 | 43.08 | 46.11 | 43.04 | 9.05M |
August 07, 2025 | 46.25 | 45.61 | 45.61 | 46.81 | 44.18 | 11.2M |
August 06, 2025 | 44.08 | 45.94 | 45.94 | 46.47 | 43.11 | 21.52M |
August 05, 2025 | 49.63 | 47.71 | 47.71 | 49.66 | 47.61 | 12.92M |
August 04, 2025 | 47.32 | 49.3 | 49.3 | 49.49 | 47.07 | 8.17M |
August 01, 2025 | 47.81 | 46.66 | 46.66 | 48 | 45.85 | 8.98M |
July 31, 2025 | 49 | 48.84 | 48.84 | 49.54 | 48.51 | 7.36M |
July 30, 2025 | 48.48 | 48.61 | 48.61 | 49.1 | 47.92 | 8.52M |
July 29, 2025 | 49.13 | 48.57 | 48.57 | 49.19 | 47.85 | 5.85M |
July 28, 2025 | 49.3 | 48.93 | 48.93 | 49.56 | 48.44 | 8.03M |
July 25, 2025 | 48.5 | 48.73 | 48.73 | 49.2 | 48.03 | 6.47M |
July 24, 2025 | 47.44 | 48.07 | 48.07 | 48.41 | 47.34 | 7.13M |
July 23, 2025 | 47.64 | 47.43 | 47.43 | 47.87 | 46.96 | 9.28M |
July 22, 2025 | 47.4 | 47.63 | 47.63 | 48.02 | 46.16 | 9.44M |
July 21, 2025 | 46.95 | 47.31 | 47.31 | 48.35 | 46.84 | 10.88M |
July 18, 2025 | 47.28 | 46.52 | 46.52 | 47.5 | 45.97 | 7.4M |
July 17, 2025 | 46.98 | 46.62 | 46.62 | 47.46 | 45.05 | 12.31M |
July 16, 2025 | 44.61 | 45.14 | 45.14 | 45.24 | 43.63 | 5.99M |
July 15, 2025 | 44.66 | 44.34 | 44.34 | 45.74 | 44.34 | 8.95M |