43.38
-0.07(-0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 43.5 | 43.45 | 43.45 | 43.72 | 42.94 | 706,179 |
September 04, 2025 | 42.69 | 43.29 | 43.29 | 43.31 | 42.5 | 604,427 |
September 03, 2025 | 42.25 | 42.56 | 42.53 | 42.58 | 42.04 | 716,414 |
September 02, 2025 | 42.14 | 42.4 | 42.38 | 42.43 | 41.91 | 855,851 |
August 29, 2025 | 43.33 | 42.91 | 42.91 | 43.41 | 42.74 | 705,814 |
August 28, 2025 | 43.71 | 43.43 | 43.43 | 43.78 | 43.32 | 746,781 |
August 27, 2025 | 43.21 | 43.47 | 43.47 | 43.72 | 43.09 | 1.21M |
August 26, 2025 | 43.08 | 43.42 | 43.42 | 43.6 | 42.94 | 1.35M |
August 25, 2025 | 43.53 | 43.13 | 43.13 | 43.6 | 43.1 | 655,500 |
August 22, 2025 | 42.59 | 43.71 | 43.71 | 43.77 | 42.35 | 748,500 |
August 21, 2025 | 42.25 | 42.28 | 42.28 | 42.5 | 42.06 | 818,808 |
August 20, 2025 | 42.51 | 42.08 | 42.08 | 42.59 | 41.98 | 891,859 |
August 19, 2025 | 42.56 | 42.68 | 42.68 | 43.09 | 42.45 | 630,400 |
August 18, 2025 | 42.13 | 42.45 | 42.45 | 42.54 | 42.13 | 1.03M |
August 15, 2025 | 42.91 | 42.11 | 42.11 | 43.27 | 41.8 | 969,644 |
August 14, 2025 | 42.7 | 43.07 | 43.07 | 43.27 | 42.51 | 1.15M |
August 13, 2025 | 42.46 | 43.18 | 43.18 | 43.32 | 42.15 | 1.65M |
August 12, 2025 | 40.68 | 42.04 | 42.04 | 42.05 | 40.59 | 871,510 |
August 11, 2025 | 40.62 | 40.37 | 40.37 | 40.9 | 40.19 | 1.02M |
August 08, 2025 | 40.66 | 40.55 | 40.55 | 40.84 | 40.37 | 871,800 |
August 07, 2025 | 40.83 | 40.37 | 40.37 | 40.9 | 39.88 | 1.01M |
August 06, 2025 | 41.13 | 40.55 | 40.55 | 41.24 | 40.39 | 1.19M |
August 05, 2025 | 41.77 | 41.2 | 41.2 | 41.99 | 40.85 | 1.44M |
August 04, 2025 | 40.58 | 41.21 | 41.21 | 41.21 | 40.38 | 1.2M |
August 01, 2025 | 40.84 | 40.39 | 40.39 | 40.84 | 39.59 | 1.91M |
July 31, 2025 | 40.64 | 41.47 | 41.47 | 42 | 39.5 | 2.83M |
July 30, 2025 | 40.06 | 39.74 | 39.74 | 40.37 | 39.36 | 1.39M |
July 29, 2025 | 40.18 | 39.93 | 39.93 | 40.27 | 39.6 | 840,200 |
July 28, 2025 | 39.77 | 39.89 | 39.89 | 40.07 | 39.46 | 1.15M |
July 25, 2025 | 39.06 | 39.77 | 39.77 | 39.78 | 38.71 | 819,700 |
July 24, 2025 | 39.58 | 38.98 | 38.98 | 39.74 | 38.95 | 870,117 |
July 23, 2025 | 39.19 | 39.61 | 39.61 | 39.66 | 38.96 | 1.09M |
July 22, 2025 | 38.14 | 38.84 | 38.84 | 38.91 | 37.7 | 1.17M |
July 21, 2025 | 38.57 | 38.08 | 38.08 | 38.72 | 38.07 | 621,171 |
July 18, 2025 | 38.59 | 38.44 | 38.44 | 38.69 | 38.33 | 853,100 |
July 17, 2025 | 37.79 | 38.45 | 38.45 | 38.56 | 37.7 | 1.83M |
July 16, 2025 | 37.72 | 37.71 | 37.71 | 37.77 | 37.09 | 743,218 |
July 15, 2025 | 38.58 | 37.62 | 37.62 | 38.62 | 37.61 | 1.02M |
July 14, 2025 | 38.1 | 38.45 | 38.45 | 38.48 | 37.87 | 538,228 |
July 11, 2025 | 38.24 | 38.27 | 38.27 | 38.41 | 38.1 | 470,300 |
July 10, 2025 | 38.33 | 38.62 | 38.62 | 38.82 | 38.26 | 644,115 |
July 09, 2025 | 38.66 | 38.27 | 38.27 | 38.7 | 37.76 | 624,400 |
July 08, 2025 | 38.11 | 38.23 | 38.23 | 38.6 | 38.07 | 983,634 |
July 07, 2025 | 38.09 | 37.85 | 37.85 | 38.42 | 37.7 | 859,931 |
July 03, 2025 | 38.26 | 38.44 | 38.44 | 38.51 | 38.2 | 653,739 |
July 02, 2025 | 37.52 | 38.06 | 38.06 | 38.09 | 37.37 | 1.04M |
July 01, 2025 | 36.69 | 37.48 | 37.48 | 37.98 | 36.67 | 1.05M |
June 30, 2025 | 37.1 | 36.9 | 36.9 | 37.1 | 36.6 | 1.09M |
June 27, 2025 | 37.46 | 37 | 37 | 37.58 | 36.83 | 1.85M |
June 26, 2025 | 36.96 | 37.3 | 37.3 | 37.37 | 36.77 | 737,733 |
June 25, 2025 | 36.97 | 36.82 | 36.82 | 37.07 | 36.6 | 646,500 |
June 24, 2025 | 36.76 | 36.84 | 36.84 | 37.03 | 36.33 | 763,028 |
June 23, 2025 | 35.53 | 36.31 | 36.31 | 36.31 | 35.4 | 636,722 |
June 20, 2025 | 35.9 | 35.74 | 35.74 | 35.94 | 35.44 | 2.39M |
June 18, 2025 | 35.66 | 35.72 | 35.72 | 36.04 | 35.51 | 620,929 |
June 17, 2025 | 35.8 | 35.56 | 35.56 | 36.17 | 35.47 | 636,211 |
June 16, 2025 | 35.75 | 36.25 | 36.25 | 36.35 | 35.6 | 637,800 |
June 13, 2025 | 36 | 35.5 | 35.5 | 36.2 | 35.23 | 527,743 |
June 12, 2025 | 36.55 | 36.47 | 36.47 | 36.66 | 36.19 | 489,400 |
June 11, 2025 | 37.05 | 36.74 | 36.74 | 37.18 | 36.66 | 778,442 |