43.76
+0.505(+1.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 24, 2025 | 42.9 | 43.08 | 43.08 | 43.35 | 42.76 | 20.14M |
July 23, 2025 | 42.59 | 42.84 | 42.84 | 42.87 | 42.05 | 18.97M |
July 22, 2025 | 42.75 | 42.96 | 42.96 | 43.49 | 42.55 | 23.26M |
July 21, 2025 | 41.95 | 42.49 | 42.49 | 43.08 | 41.68 | 47.57M |
July 18, 2025 | 40.98 | 40.84 | 40.84 | 41.12 | 40.69 | 20.19M |
July 17, 2025 | 41.29 | 40.95 | 40.95 | 41.35 | 40.83 | 18.34M |
July 16, 2025 | 41.27 | 41.25 | 41.25 | 41.45 | 41.16 | 14.03M |
July 15, 2025 | 41.44 | 41.26 | 41.26 | 41.63 | 41.1 | 15.63M |
July 14, 2025 | 41.59 | 41.58 | 41.58 | 41.84 | 41.48 | 15.76M |
July 11, 2025 | 41.98 | 41.62 | 41.62 | 42.03 | 41.49 | 19.98M |
July 10, 2025 | 41.87 | 42.03 | 42.03 | 42.18 | 41.6 | 19.36M |
July 09, 2025 | 42.99 | 42.61 | 42.61 | 43.06 | 42.47 | 22.67M |
July 08, 2025 | 42.8 | 43.06 | 43.06 | 43.24 | 42.54 | 16.69M |
July 07, 2025 | 43.7 | 42.8 | 42.8 | 43.7 | 42.67 | 22.04M |
July 03, 2025 | 43.74 | 43.55 | 43.55 | 43.77 | 43.42 | 10.3M |