42.82
-0.705(-1.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 43.82 | 43.59 | 43.59 | 44.03 | 43.43 | 18.29M |
July 01, 2025 | 43.42 | 43.66 | 43.66 | 43.88 | 43.21 | 16.13M |
June 30, 2025 | 42.31 | 43.27 | 43.27 | 43.32 | 42.28 | 22.8M |
June 27, 2025 | 42.15 | 42.31 | 42.31 | 42.45 | 41.98 | 21.36M |
June 26, 2025 | 42.17 | 42.1 | 42.1 | 42.27 | 41.88 | 15.79M |
June 25, 2025 | 42.4 | 42.12 | 42.12 | 42.47 | 41.94 | 15.58M |
June 24, 2025 | 42.38 | 42.65 | 42.65 | 42.73 | 42.27 | 12.5M |
June 23, 2025 | 41.81 | 42.36 | 42.36 | 42.39 | 41.72 | 16.01M |
June 20, 2025 | 41.81 | 41.7 | 41.7 | 42.09 | 41.66 | 17.43M |
June 18, 2025 | 41.95 | 41.67 | 41.67 | 41.96 | 41.6 | 18.59M |
June 17, 2025 | 42.8 | 41.85 | 41.85 | 42.82 | 41.81 | 16.71M |
June 16, 2025 | 42.96 | 42.5 | 42.5 | 43.11 | 42.33 | 20.45M |
June 13, 2025 | 42.99 | 43.02 | 43.02 | 43.27 | 42.92 | 10.34M |
June 12, 2025 | 43.88 | 43.15 | 43.15 | 43.89 | 42.91 | 18.02M |
June 11, 2025 | 44.19 | 43.74 | 43.74 | 44.4 | 43.69 | 14.48M |
June 10, 2025 | 43.62 | 44.13 | 44.13 | 44.35 | 43.57 | 11.08M |
June 09, 2025 | 43.65 | 43.65 | 43.65 | 43.95 | 43.51 | 13.4M |
June 06, 2025 | 43.4 | 43.8 | 43.8 | 43.92 | 43.38 | 10.14M |
June 05, 2025 | 43.35 | 43.3 | 43.3 | 43.41 | 43.03 | 12.06M |
June 04, 2025 | 43.91 | 43.24 | 43.24 | 43.93 | 43.24 | 14.32M |
June 03, 2025 | 43.93 | 43.83 | 43.83 | 44.05 | 43.61 | 13.1M |
June 02, 2025 | 43.8 | 44.1 | 44.1 | 44.12 | 43.35 | 11.87M |
May 30, 2025 | 43.37 | 43.96 | 43.96 | 44.06 | 43.29 | 26.55M |
May 29, 2025 | 43.15 | 43.33 | 43.33 | 43.39 | 42.98 | 9.96M |
May 28, 2025 | 43.45 | 43.13 | 43.13 | 43.53 | 43.06 | 12.73M |
May 27, 2025 | 43.28 | 43.5 | 43.5 | 43.7 | 43.25 | 9.99M |
May 23, 2025 | 43.47 | 43.32 | 43.32 | 43.48 | 42.86 | 12.35M |
May 22, 2025 | 43.75 | 43.13 | 43.13 | 43.84 | 43.07 | 14.92M |
May 21, 2025 | 44.04 | 43.75 | 43.75 | 44.23 | 43.57 | 16M |
May 20, 2025 | 44.26 | 44.22 | 44.22 | 44.55 | 44.2 | 12.17M |
May 19, 2025 | 44.08 | 44.31 | 44.31 | 44.37 | 43.87 | 14.78M |
May 16, 2025 | 43.49 | 43.99 | 43.99 | 43.99 | 43.36 | 13.28M |
May 15, 2025 | 42.6 | 43.48 | 43.48 | 43.53 | 42.6 | 14.36M |
May 14, 2025 | 42.78 | 42.35 | 42.35 | 42.94 | 42.25 | 20.45M |
May 13, 2025 | 43.21 | 42.65 | 42.65 | 43.21 | 42.49 | 19.12M |
May 12, 2025 | 43.05 | 43 | 43 | 43.21 | 42.3 | 20.16M |
May 09, 2025 | 43.52 | 43.61 | 43.61 | 43.88 | 43.33 | 7.74M |
May 08, 2025 | 43.8 | 43.61 | 43.61 | 44.06 | 43.51 | 14.94M |
May 07, 2025 | 44.01 | 43.89 | 43.89 | 44.36 | 43.79 | 12.83M |
May 06, 2025 | 43.57 | 44.15 | 44.15 | 44.31 | 43.43 | 12.07M |
May 05, 2025 | 43.81 | 43.54 | 43.54 | 44 | 43.22 | 9.21M |
May 02, 2025 | 43.46 | 43.74 | 43.74 | 43.9 | 43.32 | 15.34M |
May 01, 2025 | 43.77 | 43.3 | 43.3 | 43.83 | 43.26 | 18.7M |
April 30, 2025 | 43.55 | 44.06 | 44.06 | 44.21 | 43.37 | 29.46M |
April 29, 2025 | 42.31 | 42.95 | 42.95 | 43.01 | 42.23 | 14.63M |
April 28, 2025 | 42 | 42.39 | 42.39 | 42.48 | 41.86 | 16.19M |
April 25, 2025 | 42.53 | 41.91 | 41.91 | 42.65 | 41.34 | 23.35M |
April 24, 2025 | 42.71 | 42.81 | 42.81 | 43.13 | 42.48 | 16.56M |
April 23, 2025 | 42.55 | 42.7 | 42.68 | 42.99 | 42.12 | 29.4M |
April 22, 2025 | 41.99 | 43.19 | 43.19 | 43.67 | 41.54 | 37.63M |
April 21, 2025 | 44.2 | 42.93 | 42.93 | 44.29 | 42.68 | 23.8M |
April 17, 2025 | 43.76 | 44.04 | 44.06 | 44.48 | 43.58 | 16.48M |
April 16, 2025 | 44.74 | 43.61 | 43.61 | 44.89 | 43.52 | 17.27M |
April 15, 2025 | 44.5 | 44.48 | 44.48 | 44.69 | 44.22 | 21.71M |
April 14, 2025 | 43.9 | 44.3 | 44.3 | 44.65 | 43.61 | 24.18M |
April 11, 2025 | 43.85 | 43.73 | 43.73 | 43.9 | 43.1 | 29.86M |
April 10, 2025 | 42.49 | 42.92 | 42.92 | 43.24 | 41.85 | 36.5M |
April 09, 2025 | 41.64 | 42.85 | 42.85 | 43.51 | 40.88 | 42.24M |