43.06
+0.655(+1.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42.28 | 42.4 | 42.4 | 42.66 | 42.22 | 8,981 |
September 04, 2025 | 42.01 | 42.06 | 42.06 | 42.06 | 41.8 | 2,593 |
September 03, 2025 | 41.34 | 41.69 | 41.69 | 41.73 | 41.33 | 17,549 |
September 02, 2025 | 42.06 | 41.63 | 41.63 | 42.08 | 41.47 | 21,806 |
September 01, 2025 | 42.1 | 42.15 | 42.15 | 42.18 | 42.07 | 11,845 |
August 29, 2025 | 42.12 | 41.82 | 41.82 | 42.18 | 41.78 | 12,269 |
August 28, 2025 | 42.42 | 42.42 | 42.42 | 42.5 | 42.35 | 5,532 |
August 27, 2025 | 41.96 | 41.92 | 41.92 | 41.96 | 41.7 | 5,046 |
August 26, 2025 | 41.87 | 42.06 | 42.06 | 42.09 | 41.8 | 19,217 |
August 22, 2025 | 42.16 | 42.78 | 42.78 | 42.84 | 42.13 | 10,987 |
August 21, 2025 | 42.17 | 42.14 | 42.14 | 42.2 | 42.05 | 12,788 |
August 20, 2025 | 42.54 | 42.48 | 42.48 | 42.59 | 42.36 | 14,840 |
August 19, 2025 | 42.7 | 42.71 | 42.71 | 42.87 | 42.68 | 19,689 |
August 18, 2025 | 42.77 | 42.78 | 42.78 | 42.98 | 42.71 | 36,782 |
August 15, 2025 | 42.7 | 42.72 | 42.72 | 42.78 | 42.67 | 5,691 |
August 14, 2025 | 42.17 | 41.96 | 41.96 | 42.19 | 41.96 | 5,890 |
August 13, 2025 | 42.32 | 42.27 | 42.27 | 42.52 | 42.21 | 67,956 |
August 12, 2025 | 41.73 | 42.21 | 42.21 | 42.21 | 41.68 | 5,861 |
August 11, 2025 | 41.7 | 41.62 | 41.62 | 41.72 | 41.59 | 48,754 |
August 08, 2025 | 41.43 | 41.64 | 41.64 | 41.65 | 41.38 | 28,003 |
August 07, 2025 | 40.99 | 40.91 | 40.91 | 41.16 | 40.87 | 14,987 |
August 06, 2025 | 40.56 | 40.61 | 40.61 | 40.61 | 40.41 | 7,973 |
August 05, 2025 | 40.31 | 40.12 | 40.12 | 40.32 | 40.1 | 7,404 |
August 04, 2025 | 39.91 | 40.12 | 40.12 | 40.16 | 39.83 | 9,303 |
August 01, 2025 | 39.54 | 39.43 | 39.43 | 39.67 | 39.25 | 19,291 |
July 31, 2025 | 39.8 | 39.35 | 39.35 | 39.89 | 39.33 | 17,016 |
July 30, 2025 | 39.82 | 39.58 | 39.58 | 39.86 | 39.57 | 11,805 |
July 29, 2025 | 39.61 | 39.38 | 39.38 | 39.65 | 39.35 | 10,470 |
July 28, 2025 | 39.95 | 39.6 | 39.6 | 40.05 | 39.57 | 10,143 |
July 25, 2025 | 40.51 | 40.22 | 40.22 | 40.51 | 40.21 | 4,464 |
July 24, 2025 | 41.1 | 40.84 | 40.84 | 41.18 | 40.84 | 2,379 |
July 23, 2025 | 40.18 | 40.65 | 40.65 | 40.67 | 40.11 | 51,167 |
July 22, 2025 | 38.71 | 38.96 | 38.96 | 38.96 | 38.68 | 4,950 |
July 21, 2025 | 38.8 | 38.93 | 38.93 | 38.93 | 38.52 | 27,938 |
July 18, 2025 | 38.44 | 38.46 | 38.46 | 38.49 | 38.4 | 12,285 |
July 17, 2025 | 38.58 | 38.63 | 38.63 | 38.63 | 38.48 | 16,728 |
July 16, 2025 | 38.42 | 38.24 | 38.24 | 38.42 | 38.16 | 168,472 |
July 15, 2025 | 38.59 | 38.26 | 38.26 | 38.67 | 38.26 | 29,344 |
July 14, 2025 | 38.62 | 38.66 | 38.66 | 38.66 | 38.5 | 8,355 |
July 11, 2025 | 38.77 | 38.53 | 38.53 | 38.77 | 38.53 | 10,035 |
July 10, 2025 | 38.84 | 38.84 | 38.84 | 38.87 | 38.71 | 13,557 |
July 09, 2025 | 38.89 | 38.92 | 38.92 | 39.01 | 38.82 | 11,210 |
July 08, 2025 | 39.01 | 38.92 | 38.92 | 39.02 | 38.84 | 11,346 |
July 07, 2025 | 39.09 | 39.11 | 39.11 | 39.21 | 39.06 | 22,542 |
July 04, 2025 | 39.55 | 39.48 | 39.48 | 39.59 | 39.42 | 7,232 |
July 03, 2025 | 39.72 | 39.74 | 39.74 | 39.76 | 39.51 | 14,563 |
July 02, 2025 | 39.68 | 39.61 | 39.61 | 39.74 | 39.49 | 37,595 |
July 01, 2025 | 39.7 | 39.7 | 39.7 | 39.87 | 39.68 | 12,004 |
June 30, 2025 | 40.08 | 39.83 | 39.83 | 40.08 | 39.79 | 6,311 |
June 27, 2025 | 39.89 | 40.03 | 40.03 | 40.03 | 39.8 | 6,658 |
June 26, 2025 | 39.16 | 39.22 | 39.22 | 39.38 | 39.16 | 20,377 |
June 25, 2025 | 38.66 | 38.53 | 38.53 | 38.71 | 38.5 | 20,937 |
June 24, 2025 | 38.71 | 38.58 | 38.58 | 38.74 | 38.51 | 7,239 |
June 23, 2025 | 37.85 | 38.18 | 38.18 | 38.2 | 37.85 | 22,440 |
June 20, 2025 | 38.35 | 38.31 | 38.31 | 38.49 | 38.26 | 3,935 |
June 19, 2025 | 38.7 | 38.48 | 38.48 | 38.8 | 38.48 | 7,188 |
June 18, 2025 | 39.43 | 39.37 | 39.02 | 39.55 | 39.22 | 43,880 |
June 17, 2025 | 39.11 | 38.93 | 38.58 | 39.17 | 38.92 | 23,642 |
June 16, 2025 | 39.34 | 39.48 | 39.13 | 39.56 | 39.22 | 43,265 |
June 13, 2025 | 39.14 | 39.32 | 39.32 | 39.32 | 39.05 | 26,344 |