41.12
+0.64(+1.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.43 | 41.12 | 41.12 | 41.4 | 40.43 | 167,141 |
September 25, 2025 | 41.24 | 40.48 | 40.48 | 41.4 | 40.27 | 122,747 |
September 24, 2025 | 40.82 | 41.02 | 41.02 | 41.32 | 40.82 | 139,800 |
September 23, 2025 | 40.79 | 40.86 | 40.86 | 41.1 | 40.52 | 153,431 |
September 22, 2025 | 40.2 | 40.72 | 40.72 | 40.72 | 39.97 | 211,021 |
September 19, 2025 | 41.18 | 40.47 | 40.47 | 41.46 | 40.01 | 1.07M |
September 18, 2025 | 41.55 | 40.97 | 40.97 | 42.1 | 40.66 | 236,100 |
September 17, 2025 | 41.27 | 41.6 | 41.6 | 41.82 | 41.19 | 197,027 |
September 16, 2025 | 40.93 | 41.26 | 41.26 | 41.94 | 40.55 | 272,800 |
September 15, 2025 | 40.13 | 41 | 41 | 41.22 | 39.81 | 194,233 |
September 12, 2025 | 39.69 | 40.06 | 40.06 | 40.19 | 39.33 | 145,300 |
September 11, 2025 | 39.3 | 39.92 | 39.92 | 40.17 | 39.3 | 162,630 |
September 10, 2025 | 40.79 | 39.45 | 39.45 | 41.04 | 39.23 | 285,000 |
September 09, 2025 | 40.88 | 41.2 | 41.2 | 41.56 | 40.27 | 220,546 |
September 08, 2025 | 40.82 | 41.19 | 41.19 | 41.5 | 40.64 | 185,048 |
September 05, 2025 | 40.48 | 40.82 | 40.82 | 41 | 40.41 | 157,346 |
September 04, 2025 | 40.91 | 40.42 | 40.42 | 41.27 | 40.31 | 118,925 |
September 03, 2025 | 40.47 | 40.69 | 40.69 | 41.2 | 40.15 | 221,500 |
September 02, 2025 | 40.14 | 40.57 | 40.57 | 40.97 | 40.14 | 152,700 |
August 29, 2025 | 40.61 | 40.21 | 40.21 | 40.71 | 39.98 | 141,115 |
August 28, 2025 | 40.74 | 40.41 | 40.41 | 40.88 | 40.03 | 134,300 |
August 27, 2025 | 40.48 | 40.8 | 40.8 | 40.83 | 40.23 | 143,100 |
August 26, 2025 | 40.22 | 40.37 | 40.37 | 40.49 | 39.94 | 151,700 |
August 25, 2025 | 39.91 | 40.13 | 40.13 | 40.61 | 39.54 | 131,607 |
August 22, 2025 | 39.6 | 40.07 | 40.07 | 40.27 | 39.56 | 139,032 |
August 21, 2025 | 38.82 | 39.29 | 39.29 | 39.4 | 38.45 | 104,144 |
August 20, 2025 | 39.22 | 39.07 | 39.07 | 39.66 | 39.06 | 157,400 |
August 19, 2025 | 39.11 | 39.04 | 39.04 | 39.36 | 38.65 | 134,500 |
August 18, 2025 | 38.83 | 38.93 | 38.93 | 39.04 | 38.47 | 120,823 |
August 15, 2025 | 38.66 | 38.66 | 38.66 | 38.8 | 38.19 | 292,800 |
August 14, 2025 | 39.41 | 38.74 | 38.74 | 39.41 | 38.69 | 163,408 |
August 13, 2025 | 39.46 | 39.59 | 39.59 | 40.03 | 39.19 | 137,200 |
August 12, 2025 | 38.4 | 39.43 | 39.43 | 39.63 | 38.4 | 167,900 |
August 11, 2025 | 39.02 | 38.37 | 38.37 | 39.09 | 38.31 | 184,846 |
August 08, 2025 | 39.07 | 38.86 | 38.86 | 39.35 | 38.55 | 119,000 |
August 07, 2025 | 39.13 | 38.93 | 38.93 | 39.3 | 38.58 | 116,903 |
August 06, 2025 | 38.67 | 39.16 | 39.16 | 39.41 | 38.2 | 173,815 |
August 05, 2025 | 38.49 | 38.61 | 38.61 | 38.84 | 38.25 | 151,700 |
August 04, 2025 | 37.75 | 38.23 | 38.23 | 38.26 | 37.62 | 115,400 |
August 01, 2025 | 38 | 37.55 | 37.55 | 38.46 | 37.34 | 221,000 |
July 31, 2025 | 38.44 | 37.93 | 37.93 | 38.99 | 37.81 | 246,825 |
July 30, 2025 | 39.73 | 38.81 | 38.81 | 39.82 | 38.57 | 182,415 |
July 29, 2025 | 39.57 | 39.51 | 39.51 | 40.1 | 39.29 | 219,500 |
July 28, 2025 | 39.84 | 39.23 | 39.23 | 40.43 | 39.01 | 286,143 |
July 25, 2025 | 39.97 | 40 | 40 | 40.18 | 37.5 | 187,000 |
July 24, 2025 | 38.5 | 39.87 | 39.87 | 39.92 | 38.5 | 240,847 |
July 23, 2025 | 38.67 | 39.16 | 39.16 | 39.52 | 38.35 | 273,700 |
July 22, 2025 | 37.49 | 38.65 | 38.65 | 38.77 | 37.49 | 244,337 |
July 21, 2025 | 37.47 | 37.65 | 37.65 | 38.09 | 37.38 | 168,700 |
July 18, 2025 | 38.1 | 37.31 | 37.31 | 38.27 | 37.2 | 221,805 |
July 17, 2025 | 36.46 | 37.99 | 37.99 | 38.07 | 36.1 | 345,000 |
July 16, 2025 | 34.96 | 36.26 | 36.26 | 36.28 | 34.9 | 215,500 |
July 15, 2025 | 35.47 | 34.79 | 34.79 | 35.75 | 34.59 | 230,400 |
July 14, 2025 | 34.73 | 35.61 | 35.61 | 35.66 | 34.73 | 289,839 |
July 11, 2025 | 34.53 | 34.77 | 34.77 | 35.23 | 34.23 | 146,339 |
July 10, 2025 | 33.88 | 34.68 | 34.68 | 34.99 | 33.82 | 172,603 |
July 09, 2025 | 34.47 | 34.05 | 34.05 | 34.63 | 33.67 | 202,824 |
July 08, 2025 | 35.68 | 34.53 | 34.53 | 35.68 | 34.3 | 219,913 |
July 07, 2025 | 35.41 | 35.71 | 35.71 | 35.71 | 35.05 | 210,925 |
July 03, 2025 | 35.26 | 35.47 | 35.47 | 35.47 | 34.66 | 130,946 |