39.50
-0.45(-1.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 40.64 | 39.95 | 39.95 | 40.7 | 39.57 | 146,137 |
September 04, 2025 | 40.33 | 40.72 | 40.34 | 40.72 | 39.82 | 106,203 |
September 03, 2025 | 39.96 | 40.08 | 39.71 | 40.51 | 39.58 | 146,758 |
September 02, 2025 | 39.48 | 40.11 | 40.11 | 40.14 | 38.71 | 123,127 |
August 29, 2025 | 39.93 | 39.79 | 39.79 | 40.02 | 39.57 | 154,600 |
August 28, 2025 | 39.45 | 39.79 | 39.79 | 39.92 | 39.02 | 116,959 |
August 27, 2025 | 38.94 | 39.32 | 39.32 | 39.37 | 38.94 | 130,800 |
August 26, 2025 | 38.02 | 39.04 | 39.04 | 39.09 | 37.93 | 158,224 |
August 25, 2025 | 37.78 | 38.03 | 38.03 | 38.21 | 37.73 | 209,600 |
August 22, 2025 | 36.28 | 37.9 | 37.9 | 38.01 | 36.19 | 160,200 |
August 21, 2025 | 35.8 | 36.06 | 36.06 | 36.22 | 35.67 | 138,600 |
August 20, 2025 | 35.64 | 36 | 36 | 36.19 | 35.36 | 200,698 |
August 19, 2025 | 35.53 | 35.36 | 35.36 | 35.76 | 35.26 | 69,400 |
August 18, 2025 | 35.25 | 35.44 | 35.44 | 35.54 | 34.92 | 86,403 |
August 15, 2025 | 35.75 | 35.24 | 35.24 | 35.77 | 34.9 | 298,400 |
August 14, 2025 | 35.01 | 35.63 | 35.63 | 35.7 | 35.01 | 108,044 |
August 13, 2025 | 35.16 | 35.51 | 35.51 | 35.6 | 34.85 | 104,439 |
August 12, 2025 | 33.65 | 34.9 | 34.9 | 34.9 | 33.27 | 91,811 |
August 11, 2025 | 33.56 | 33.38 | 33.38 | 33.58 | 33.12 | 82,800 |
August 08, 2025 | 33.19 | 33.35 | 33.35 | 33.41 | 32.86 | 77,300 |
August 07, 2025 | 33.11 | 32.89 | 32.89 | 33.15 | 32.82 | 54,600 |
August 06, 2025 | 33.14 | 33.07 | 33.07 | 33.34 | 32.97 | 46,600 |
August 05, 2025 | 33.25 | 33.21 | 33.21 | 33.25 | 32.62 | 69,602 |
August 04, 2025 | 33.06 | 33.19 | 33.19 | 33.82 | 32.92 | 69,703 |
August 01, 2025 | 33.23 | 33.05 | 33.05 | 33.38 | 32.66 | 115,300 |
July 31, 2025 | 33.47 | 33.56 | 33.56 | 33.79 | 33.27 | 100,774 |
July 30, 2025 | 34.45 | 33.82 | 33.82 | 34.84 | 33.63 | 57,927 |
July 29, 2025 | 34.93 | 34.3 | 34.3 | 35.03 | 34.29 | 50,600 |
July 28, 2025 | 34.72 | 34.71 | 34.71 | 34.87 | 34.42 | 59,519 |
July 25, 2025 | 34.82 | 34.7 | 34.7 | 34.82 | 34.4 | 74,306 |
July 24, 2025 | 35.59 | 34.89 | 34.89 | 35.63 | 34.87 | 101,700 |
July 23, 2025 | 35.82 | 35.9 | 35.9 | 35.96 | 35.15 | 85,141 |
July 22, 2025 | 35.85 | 35.72 | 35.72 | 36.49 | 35.3 | 271,500 |
July 21, 2025 | 35.3 | 35.27 | 35.27 | 35.82 | 35.05 | 77,602 |
July 18, 2025 | 35.69 | 35.24 | 35.24 | 35.69 | 34.98 | 57,614 |
July 17, 2025 | 34.51 | 35.34 | 35.34 | 35.59 | 34.51 | 107,130 |
July 16, 2025 | 34.38 | 34.61 | 34.61 | 34.7 | 33.89 | 66,838 |
July 15, 2025 | 35.23 | 34.22 | 34.22 | 35.53 | 34.18 | 84,600 |
July 14, 2025 | 34.8 | 35.29 | 35.29 | 35.31 | 34.27 | 77,302 |
July 11, 2025 | 35.24 | 34.82 | 34.82 | 35.24 | 34.76 | 67,000 |
July 10, 2025 | 35.2 | 35.34 | 35.34 | 35.59 | 35.15 | 60,600 |
July 09, 2025 | 35.51 | 35.28 | 35.28 | 35.51 | 35.01 | 58,206 |
July 08, 2025 | 35.25 | 35.28 | 35.28 | 35.69 | 35.2 | 109,500 |
July 07, 2025 | 35.28 | 35.22 | 35.22 | 35.82 | 35.04 | 78,943 |
July 03, 2025 | 35.38 | 35.58 | 35.58 | 35.68 | 34.83 | 57,600 |
July 02, 2025 | 34.66 | 35.1 | 35.1 | 35.13 | 34.23 | 86,400 |
July 01, 2025 | 33.31 | 34.48 | 34.48 | 34.78 | 33.29 | 148,600 |
June 30, 2025 | 33.47 | 33.42 | 33.42 | 33.65 | 33.35 | 135,300 |
June 27, 2025 | 33.22 | 33.35 | 33.35 | 33.73 | 33.01 | 267,000 |
June 26, 2025 | 32.33 | 33.08 | 33.08 | 33.1 | 32.2 | 82,131 |
June 25, 2025 | 32.23 | 32.28 | 32.28 | 32.48 | 32.09 | 74,700 |
June 24, 2025 | 31.98 | 32.22 | 32.22 | 32.53 | 31.94 | 87,600 |
June 23, 2025 | 30.87 | 31.72 | 31.72 | 31.72 | 30.72 | 60,400 |
June 20, 2025 | 30.9 | 30.83 | 30.83 | 31.31 | 30.62 | 170,500 |
June 18, 2025 | 30.58 | 30.73 | 30.73 | 31.03 | 30.52 | 47,907 |
June 17, 2025 | 30.73 | 30.6 | 30.6 | 31.13 | 30.57 | 56,835 |
June 16, 2025 | 31.92 | 30.95 | 30.95 | 31.92 | 30.89 | 98,732 |
June 13, 2025 | 31.75 | 31.59 | 31.59 | 31.93 | 31.2 | 133,401 |
June 12, 2025 | 31.81 | 32.06 | 32.06 | 32.09 | 31.49 | 161,200 |
June 11, 2025 | 32.15 | 32.03 | 32.03 | 32.33 | 31.82 | 140,922 |