40.94
+0.09(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.6 | 40.85 | 40.85 | 41.6 | 40.85 | 73,085 |
September 04, 2025 | 40.91 | 41.22 | 41.22 | 41.22 | 40.91 | 21,517 |
September 03, 2025 | 40.74 | 40.84 | 40.84 | 40.91 | 40.69 | 24,362 |
September 02, 2025 | 41.37 | 40.83 | 40.83 | 41.56 | 40.77 | 11,550 |
September 01, 2025 | 41.46 | 41.44 | 41.44 | 41.5 | 41.36 | 3,753 |
August 29, 2025 | 41.47 | 41.36 | 41.36 | 41.47 | 41.2 | 3,033 |
August 28, 2025 | 41.47 | 41.28 | 41.28 | 41.57 | 41.28 | 67,326 |
August 27, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.04 | 3,889 |
August 26, 2025 | 41.05 | 41.02 | 41.02 | 41.1 | 40.85 | 31,293 |
August 22, 2025 | 40.95 | 41.59 | 41.59 | 41.59 | 40.93 | 12,375 |
August 21, 2025 | 40.97 | 40.91 | 40.91 | 41.02 | 40.74 | 16,543 |
August 20, 2025 | 40.89 | 41.02 | 41.02 | 41.02 | 40.83 | 1,865 |
August 19, 2025 | 40.89 | 40.94 | 40.94 | 40.99 | 40.79 | 10,589 |
August 18, 2025 | 41 | 40.82 | 40.82 | 41.39 | 40.7 | 3,902 |
August 15, 2025 | 41.46 | 40.98 | 40.98 | 41.46 | 40.98 | 12,610 |
August 14, 2025 | 40.62 | 40.91 | 40.91 | 40.95 | 40.62 | 13,384 |
August 13, 2025 | 40.69 | 40.83 | 40.83 | 40.91 | 40.69 | 4,673 |
August 12, 2025 | 40.69 | 40.64 | 40.64 | 40.69 | 39.97 | 14,565 |
August 11, 2025 | 40.8 | 40.23 | 40.23 | 40.8 | 40.18 | 6,556 |
August 08, 2025 | 40.02 | 40.15 | 40.15 | 40.19 | 39.98 | 9,951 |
August 07, 2025 | 40.38 | 39.99 | 39.99 | 40.44 | 39.98 | 18,247 |
August 06, 2025 | 39.96 | 40.01 | 40.01 | 40.01 | 39.85 | 1,934 |
August 05, 2025 | 39.91 | 39.6 | 39.6 | 39.94 | 39.47 | 22,436 |
August 04, 2025 | 40 | 39.67 | 39.67 | 40 | 39.43 | 2,223 |
August 01, 2025 | 39.72 | 39.11 | 39.11 | 39.77 | 38.98 | 13,551 |
July 31, 2025 | 40.19 | 39.98 | 39.98 | 40.19 | 39.95 | 23,666 |
July 30, 2025 | 40.12 | 40.21 | 40.21 | 40.7 | 40.1 | 12,502 |
July 29, 2025 | 40.28 | 40.17 | 40.17 | 40.41 | 40.17 | 4,537 |
July 28, 2025 | 40.82 | 40.32 | 40.32 | 40.82 | 40.27 | 216,316 |
July 25, 2025 | 40.55 | 40.5 | 40.5 | 40.57 | 40.42 | 13,957 |
July 24, 2025 | 40.58 | 40.66 | 40.66 | 40.71 | 40.52 | 9,337 |
July 23, 2025 | 40.29 | 40.24 | 40.24 | 40.42 | 40.23 | 5,782 |
July 22, 2025 | 39.82 | 39.91 | 39.91 | 39.91 | 39.78 | 7,433 |
July 21, 2025 | 39.92 | 40.12 | 40.12 | 40.12 | 39.83 | 14,103 |
July 18, 2025 | 39.94 | 39.87 | 39.87 | 39.97 | 39.83 | 15,333 |
July 17, 2025 | 39.5 | 39.64 | 39.64 | 39.64 | 39.44 | 12,463 |
July 16, 2025 | 39.23 | 39.27 | 39.27 | 39.41 | 39.19 | 546,601 |
July 15, 2025 | 39.89 | 39.37 | 39.37 | 39.9 | 39.36 | 20,306 |
July 14, 2025 | 39.36 | 39.78 | 39.78 | 39.78 | 39.36 | 8,752 |
July 11, 2025 | 39.99 | 39.67 | 39.67 | 39.99 | 39.58 | 12,730 |
July 10, 2025 | 39.87 | 39.98 | 39.98 | 39.98 | 39.75 | 9,394 |
July 09, 2025 | 39.7 | 39.78 | 39.78 | 39.84 | 39.7 | 8,188 |
July 08, 2025 | 39.8 | 39.63 | 39.63 | 39.88 | 39.53 | 25,875 |
July 07, 2025 | 40.2 | 39.9 | 39.9 | 40.2 | 39.81 | 6,966 |
July 04, 2025 | 40.01 | 39.8 | 39.8 | 40.01 | 39.7 | 15,270 |
July 03, 2025 | 39.84 | 40.06 | 40.06 | 40.08 | 39.8 | 2,303 |
July 02, 2025 | 39.98 | 39.62 | 39.62 | 40 | 39.54 | 4,917 |
July 01, 2025 | 39.69 | 39.55 | 39.55 | 39.73 | 39.52 | 4,260 |
June 30, 2025 | 39.78 | 39.54 | 39.54 | 39.78 | 39.41 | 7,978 |
June 27, 2025 | 39.32 | 39.44 | 39.44 | 39.44 | 39.25 | 2,783 |
June 26, 2025 | 39.06 | 39.13 | 39.13 | 39.19 | 39.06 | 6,863 |
June 25, 2025 | 38.95 | 38.84 | 38.84 | 39.01 | 38.84 | 61,220 |
June 24, 2025 | 38.83 | 38.94 | 38.94 | 38.95 | 38.8 | 8,057 |
June 23, 2025 | 37.67 | 38.01 | 38.01 | 38.14 | 37.67 | 915 |
June 20, 2025 | 37.93 | 38.09 | 38.09 | 38.17 | 37.92 | 4,175 |
June 19, 2025 | 37.9 | 37.66 | 37.66 | 37.96 | 37.66 | 16,459 |
June 18, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.05 | 748 |
June 17, 2025 | 38.2 | 38.06 | 38.06 | 38.2 | 38.02 | 5,493 |
June 16, 2025 | 38.17 | 38.53 | 38.53 | 38.61 | 38.17 | 596 |
June 13, 2025 | 38.03 | 38.14 | 38.14 | 38.16 | 37.84 | 9,108 |