40.74
-0.595(-1.44%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 40.59 | 40.77 | 40.77 | 40.83 | 40.58 | 1.4M |
| September 25, 2025 | 40.37 | 40.48 | 40.48 | 40.58 | 40.27 | 1.91M |
| September 24, 2025 | 41.8 | 41.53 | 41.53 | 41.84 | 41.47 | 1.22M |
| September 23, 2025 | 42.29 | 42.08 | 42.08 | 42.57 | 42.02 | 1.31M |
| September 22, 2025 | 42 | 42.38 | 42.38 | 42.44 | 41.9 | 1.2M |
| September 19, 2025 | 42.29 | 42.29 | 42.29 | 42.38 | 41.97 | 1.65M |
| September 18, 2025 | 41.19 | 41.53 | 41.53 | 41.57 | 41.09 | 1.25M |
| September 17, 2025 | 41.43 | 41.43 | 41.43 | 41.71 | 41.13 | 1.48M |
| September 16, 2025 | 41.36 | 41.32 | 41.32 | 41.4 | 41.15 | 1.34M |
| September 15, 2025 | 41.36 | 41.59 | 41.59 | 41.7 | 41.36 | 1.75M |
| September 12, 2025 | 40.64 | 40.73 | 40.73 | 40.78 | 40.46 | 1.27M |
| September 11, 2025 | 40.4 | 40.9 | 40.9 | 40.92 | 40.4 | 1.9M |
| September 10, 2025 | 40.01 | 40.11 | 40.11 | 40.24 | 39.95 | 1.23M |
| September 09, 2025 | 39.83 | 40.01 | 40.01 | 40.2 | 39.72 | 1.79M |
| September 08, 2025 | 40.67 | 40.54 | 40.54 | 40.71 | 40.35 | 1.6M |
| September 05, 2025 | 40.81 | 40.36 | 40.36 | 40.9 | 40.09 | 2.09M |
| September 04, 2025 | 40.07 | 40.43 | 40.43 | 40.46 | 40.03 | 1.3M |
| September 03, 2025 | 39.6 | 39.76 | 39.76 | 39.77 | 39.49 | 1.36M |
| September 02, 2025 | 39.3 | 39.66 | 39.66 | 39.66 | 39.19 | 1.9M |
| August 29, 2025 | 40.44 | 40.52 | 40.52 | 40.6 | 40.34 | 1.24M |
| August 28, 2025 | 40.37 | 40.6 | 40.6 | 40.71 | 40.34 | 1.53M |
| August 27, 2025 | 40.3 | 40.16 | 40.16 | 40.4 | 40.05 | 1.62M |
| August 26, 2025 | 39.9 | 40.55 | 40.55 | 40.58 | 39.86 | 2.2M |
| August 25, 2025 | 40.34 | 40.19 | 40.19 | 40.44 | 40.17 | 1.03M |
| August 22, 2025 | 39.84 | 40.38 | 40.38 | 40.42 | 39.81 | 1.33M |
| August 21, 2025 | 39.34 | 39.49 | 39.49 | 39.53 | 39.28 | 1.62M |
| August 20, 2025 | 39.45 | 39.74 | 39.74 | 39.84 | 39.2 | 1.69M |
| August 19, 2025 | 40 | 39.56 | 39.56 | 40 | 39.53 | 1.7M |
| August 18, 2025 | 39.64 | 39.69 | 39.69 | 39.83 | 39.46 | 2.07M |
| August 15, 2025 | 40.2 | 39.92 | 39.92 | 40.21 | 39.87 | 1.96M |
| August 14, 2025 | 39.56 | 39.86 | 39.86 | 39.87 | 39.51 | 1.13M |
| August 13, 2025 | 39.51 | 39.65 | 39.65 | 39.7 | 39.47 | 1.34M |
| August 12, 2025 | 39.22 | 39.55 | 39.55 | 39.57 | 39.13 | 2.21M |
| August 11, 2025 | 39.29 | 38.8 | 38.8 | 39.32 | 38.63 | 3.7M |
| August 08, 2025 | 39.35 | 39.54 | 39.54 | 39.71 | 39.24 | 1.74M |
| August 07, 2025 | 39.06 | 38.94 | 38.94 | 39.2 | 38.72 | 2.57M |
| August 06, 2025 | 37.9 | 38.04 | 38.04 | 38.16 | 37.78 | 1.85M |
| August 05, 2025 | 37.58 | 37.54 | 37.54 | 37.67 | 37.26 | 1.76M |
| August 04, 2025 | 37.56 | 37.35 | 37.35 | 37.56 | 37.26 | 1.48M |
| August 01, 2025 | 36.71 | 36.67 | 36.67 | 36.8 | 35.94 | 3.7M |
| July 31, 2025 | 37.49 | 37.33 | 37.33 | 37.56 | 37.2 | 2.5M |
| July 30, 2025 | 38.03 | 37.93 | 37.93 | 38.3 | 37.76 | 2.56M |
| July 29, 2025 | 37.95 | 38 | 38 | 38.15 | 37.73 | 2.27M |
| July 28, 2025 | 37.95 | 37.78 | 37.78 | 37.97 | 37.74 | 1.24M |
| July 25, 2025 | 38.24 | 38.41 | 38.41 | 38.42 | 38.1 | 1.5M |
| July 24, 2025 | 38.25 | 38.21 | 38.21 | 38.41 | 38.18 | 2.18M |
| July 23, 2025 | 37.56 | 38.13 | 38.13 | 38.13 | 37.53 | 2.43M |
| July 22, 2025 | 36.72 | 37 | 37 | 37.06 | 36.57 | 2.1M |
| July 21, 2025 | 36.11 | 36.3 | 36.3 | 36.59 | 36.07 | 1.29M |
| July 18, 2025 | 36.28 | 36.02 | 36.02 | 36.28 | 35.94 | 1.43M |
| July 17, 2025 | 35.76 | 36.04 | 36.04 | 36.08 | 35.75 | 2.76M |
| July 16, 2025 | 35.57 | 35.97 | 35.97 | 35.99 | 35.42 | 2.36M |
| July 15, 2025 | 35.89 | 35.41 | 35.41 | 35.9 | 35.4 | 1.75M |
| July 14, 2025 | 35.43 | 35.67 | 35.67 | 35.78 | 35.39 | 1.47M |
| July 11, 2025 | 35.75 | 35.69 | 35.69 | 35.81 | 35.58 | 1.5M |
| July 10, 2025 | 36 | 36.11 | 36.11 | 36.24 | 35.99 | 2.23M |
| July 09, 2025 | 35.81 | 35.8 | 35.8 | 36 | 35.59 | 3.28M |
| July 08, 2025 | 34.9 | 35.17 | 35.17 | 35.22 | 34.74 | 2.69M |
| July 07, 2025 | 34.5 | 34.17 | 34.17 | 34.61 | 34.07 | 2.6M |
| July 03, 2025 | 35.01 | 34.88 | 34.88 | 35.1 | 34.73 | 2.18M |
