40.80
+0.25(+0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 40.5 | 40.55 | 40.55 | 40.66 | 40.21 | 20.24M |
October 16, 2025 | 40.42 | 40.36 | 40.36 | 40.57 | 40.18 | 16.69M |
October 15, 2025 | 40.42 | 40.39 | 40.39 | 40.56 | 40.24 | 13.96M |
October 14, 2025 | 39.8 | 40.55 | 40.55 | 40.58 | 39.76 | 22.27M |
October 13, 2025 | 39.75 | 39.75 | 39.75 | 40.16 | 39.41 | 26.45M |
October 10, 2025 | 40.25 | 39.86 | 39.86 | 40.61 | 39.83 | 32.22M |
October 09, 2025 | 41.35 | 40.83 | 40.83 | 41.36 | 40.73 | 34.72M |
October 08, 2025 | 41.54 | 41.34 | 41.34 | 41.54 | 41.06 | 29.69M |
October 07, 2025 | 41.61 | 41.42 | 41.42 | 41.86 | 41.34 | 30.7M |
October 06, 2025 | 43.25 | 41.44 | 41.44 | 43.38 | 41.35 | 74.04M |
October 03, 2025 | 43.44 | 43.67 | 43.67 | 43.93 | 43.4 | 17.58M |
October 02, 2025 | 43.58 | 43.4 | 43.4 | 43.72 | 43.22 | 21.5M |
October 01, 2025 | 43.96 | 43.83 | 43.83 | 44.09 | 43.45 | 16.26M |
September 30, 2025 | 43.24 | 43.93 | 43.93 | 43.97 | 43.19 | 14.88M |
September 29, 2025 | 43.6 | 43.25 | 43.25 | 43.65 | 43.09 | 15.85M |
September 26, 2025 | 43.56 | 43.62 | 43.62 | 43.71 | 43.45 | 9.75M |
September 25, 2025 | 43.24 | 43.35 | 43.35 | 43.77 | 43.24 | 15.02M |
September 24, 2025 | 43.2 | 43.18 | 43.18 | 43.39 | 42.96 | 14.32M |
September 23, 2025 | 43.16 | 43.38 | 43.38 | 43.38 | 42.96 | 13.07M |
September 22, 2025 | 43.38 | 43.16 | 43.16 | 43.52 | 42.98 | 18.5M |
September 19, 2025 | 43.79 | 43.48 | 43.48 | 43.79 | 43.46 | 12.39M |
September 18, 2025 | 43.88 | 43.66 | 43.66 | 43.95 | 43.58 | 12.89M |
September 17, 2025 | 43.87 | 44.21 | 44.21 | 44.41 | 43.86 | 14.37M |
September 16, 2025 | 43.87 | 43.75 | 43.75 | 43.95 | 43.3 | 11.72M |
September 15, 2025 | 44.05 | 43.87 | 43.87 | 44.25 | 43.77 | 15.03M |
September 12, 2025 | 44.01 | 43.97 | 43.97 | 44.09 | 43.77 | 13.72M |
September 11, 2025 | 43.61 | 44.14 | 44.14 | 44.15 | 43.51 | 15.46M |
September 10, 2025 | 43.28 | 43.5 | 43.5 | 43.66 | 43.01 | 12.3M |
September 09, 2025 | 43.36 | 43.57 | 43.57 | 43.74 | 43.35 | 14.11M |
September 08, 2025 | 42.98 | 43.32 | 43.32 | 43.62 | 42.94 | 30.27M |
September 05, 2025 | 44.1 | 44.38 | 44.38 | 44.47 | 44.02 | 13.39M |
September 04, 2025 | 44.07 | 44.18 | 44.18 | 44.42 | 43.93 | 13.39M |
September 03, 2025 | 43.5 | 43.74 | 43.74 | 43.74 | 42.88 | 21.81M |
September 02, 2025 | 44.16 | 43.8 | 43.8 | 44.48 | 43.51 | 20.9M |
August 29, 2025 | 43.97 | 44.23 | 44.23 | 44.29 | 43.93 | 11M |
August 28, 2025 | 44.1 | 43.93 | 43.93 | 44.19 | 43.69 | 15.81M |
August 27, 2025 | 44.02 | 44.27 | 44.27 | 44.28 | 43.88 | 12.01M |
August 26, 2025 | 44.11 | 43.95 | 43.95 | 44.42 | 43.75 | 11.19M |
August 25, 2025 | 44.44 | 44.23 | 44.23 | 44.48 | 43.96 | 15.03M |
August 22, 2025 | 45.15 | 44.44 | 44.44 | 45.43 | 44.25 | 19.09M |
August 21, 2025 | 44.98 | 45.03 | 45.03 | 45.21 | 44.87 | 11.35M |
August 20, 2025 | 45.08 | 45.05 | 45.05 | 45.75 | 44.95 | 15.73M |
August 19, 2025 | 44.51 | 44.94 | 44.94 | 45.07 | 44.47 | 16.01M |
August 18, 2025 | 44.35 | 44.39 | 44.39 | 44.6 | 44.22 | 12.69M |
August 15, 2025 | 43.57 | 44.25 | 44.25 | 44.44 | 43.43 | 16.15M |
August 14, 2025 | 43.76 | 43.5 | 43.5 | 43.79 | 43.33 | 10.07M |
August 13, 2025 | 43.2 | 43.71 | 43.71 | 43.84 | 43 | 13.94M |
August 12, 2025 | 43.34 | 43.23 | 43.23 | 43.65 | 43.21 | 9.97M |
August 11, 2025 | 43.23 | 43.18 | 43.18 | 43.53 | 42.99 | 12.91M |
August 08, 2025 | 43.1 | 43.15 | 43.15 | 43.36 | 43.03 | 13.02M |
August 07, 2025 | 42.5 | 42.95 | 42.95 | 43.03 | 42.17 | 15.54M |
August 06, 2025 | 42.8 | 42.35 | 42.35 | 42.8 | 42.31 | 17.53M |
August 05, 2025 | 42.95 | 42.67 | 42.67 | 43.11 | 42.67 | 12.61M |
August 04, 2025 | 42.8 | 42.95 | 42.95 | 43.03 | 42.53 | 13.63M |
August 01, 2025 | 43.29 | 42.88 | 42.88 | 43.47 | 42.62 | 20.48M |
July 31, 2025 | 42.29 | 42.76 | 42.76 | 43.11 | 42.15 | 25.52M |
July 30, 2025 | 42.67 | 42.63 | 42.63 | 42.89 | 42.45 | 10.73M |
July 29, 2025 | 42.42 | 42.71 | 42.71 | 42.98 | 42.4 | 10.78M |
July 28, 2025 | 42.95 | 42.36 | 42.36 | 43.02 | 42.24 | 18.23M |
July 25, 2025 | 43.02 | 43.08 | 43.08 | 43.21 | 42.75 | 16.54M |