39.21
+0.57(+1.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 38.75 | 39.21 | 39.21 | 39.55 | 38.45 | 646,100 |
September 04, 2025 | 38.6 | 38.64 | 38.64 | 38.92 | 38.13 | 744,300 |
September 03, 2025 | 38.85 | 38.83 | 38.83 | 39.84 | 38.6 | 750,219 |
September 02, 2025 | 38.89 | 39.3 | 39.3 | 39.6 | 38.59 | 622,800 |
August 29, 2025 | 38.57 | 38.71 | 38.71 | 39.08 | 38 | 677,600 |
August 28, 2025 | 38.92 | 38.6 | 38.6 | 39.24 | 38.55 | 399,614 |
August 27, 2025 | 38.5 | 38.87 | 38.87 | 39.15 | 38.19 | 407,933 |
August 26, 2025 | 38.17 | 38.65 | 38.65 | 38.75 | 38.07 | 577,400 |
August 25, 2025 | 38.65 | 38.14 | 38.14 | 38.94 | 38 | 460,034 |
August 22, 2025 | 38.62 | 38.84 | 38.84 | 39.58 | 38.02 | 1.19M |
August 21, 2025 | 37.49 | 38.18 | 38.18 | 38.23 | 37.05 | 770,709 |
August 20, 2025 | 37.39 | 37.64 | 37.64 | 37.74 | 37.02 | 542,928 |
August 19, 2025 | 37.58 | 37.36 | 37.36 | 37.84 | 37.02 | 582,700 |
August 18, 2025 | 38.25 | 37.82 | 37.82 | 38.3 | 37.25 | 1.22M |
August 15, 2025 | 38.14 | 38.23 | 38.23 | 38.5 | 37.32 | 820,100 |
August 14, 2025 | 37.39 | 37.96 | 37.96 | 38.27 | 36.86 | 784,700 |
August 13, 2025 | 36.1 | 37.67 | 37.67 | 38.05 | 35.98 | 1.56M |
August 12, 2025 | 36 | 35.99 | 35.99 | 37.6 | 35.1 | 1.99M |
August 11, 2025 | 33.27 | 34.11 | 34.11 | 34.42 | 32.78 | 1.1M |
August 08, 2025 | 33.57 | 33.43 | 33.43 | 33.87 | 32.84 | 865,116 |
August 07, 2025 | 34.31 | 33.63 | 33.63 | 34.63 | 32.92 | 602,944 |
August 06, 2025 | 34.11 | 34.27 | 34.27 | 34.5 | 33.69 | 752,405 |
August 05, 2025 | 33.4 | 34.4 | 34.4 | 36.68 | 33.18 | 2.36M |
August 04, 2025 | 30.71 | 33.16 | 33.16 | 33.23 | 30.65 | 1.88M |
August 01, 2025 | 30.29 | 30.5 | 30.5 | 30.74 | 30 | 754,200 |
July 31, 2025 | 30.32 | 30.54 | 30.54 | 31.3 | 30.28 | 680,400 |
July 30, 2025 | 31.35 | 30.77 | 30.77 | 31.87 | 30.56 | 700,800 |
July 29, 2025 | 31.13 | 30.87 | 30.87 | 31.56 | 30.47 | 915,900 |
July 28, 2025 | 30.3 | 30.97 | 30.97 | 31.05 | 30 | 1.31M |
July 25, 2025 | 30.96 | 30.3 | 30.3 | 31.39 | 30.24 | 969,939 |
July 24, 2025 | 31 | 31.01 | 31.01 | 31.45 | 30.84 | 570,100 |
July 23, 2025 | 31.74 | 31.19 | 31.19 | 31.82 | 30.84 | 592,111 |
July 22, 2025 | 31.59 | 31.33 | 31.33 | 31.98 | 31.12 | 796,736 |
July 21, 2025 | 31.64 | 31.49 | 31.49 | 32.32 | 31.4 | 775,400 |
July 18, 2025 | 32.46 | 31.59 | 31.59 | 32.72 | 31.5 | 1.05M |
July 17, 2025 | 31.68 | 32.12 | 32.12 | 32.41 | 31.63 | 639,424 |
July 16, 2025 | 31.49 | 31.62 | 31.62 | 32.1 | 31.15 | 938,600 |
July 15, 2025 | 32.79 | 31.48 | 31.48 | 32.79 | 31.4 | 896,849 |
July 14, 2025 | 32.21 | 32.6 | 32.6 | 33.23 | 32.2 | 618,806 |
July 11, 2025 | 32.79 | 32.21 | 32.21 | 33.15 | 32.1 | 595,207 |
July 10, 2025 | 32.6 | 32.98 | 32.98 | 33.36 | 32.09 | 732,813 |
July 09, 2025 | 31.68 | 32.68 | 32.68 | 33.51 | 31.65 | 1.26M |
July 08, 2025 | 31.83 | 31.42 | 31.42 | 32.24 | 31.22 | 874,178 |
July 07, 2025 | 32.69 | 31.83 | 31.83 | 33.12 | 31.64 | 713,324 |
July 03, 2025 | 33.7 | 33.26 | 33.26 | 33.83 | 33.06 | 492,500 |
July 02, 2025 | 31.97 | 33.37 | 33.37 | 33.44 | 31.9 | 1.28M |
July 01, 2025 | 31.16 | 32.09 | 32.09 | 32.53 | 31.09 | 1.6M |
June 30, 2025 | 32.32 | 31.3 | 31.3 | 32.57 | 31.16 | 1.07M |
June 27, 2025 | 32.35 | 32.4 | 32.4 | 32.99 | 32 | 13.15M |
June 26, 2025 | 31.72 | 32.2 | 32.2 | 32.23 | 31.34 | 1.02M |
June 25, 2025 | 32.08 | 31.76 | 31.76 | 32.37 | 31.54 | 1.44M |
June 24, 2025 | 31.94 | 32.17 | 32.17 | 32.87 | 31.11 | 822,800 |
June 23, 2025 | 31.6 | 31.49 | 31.49 | 32.19 | 31.15 | 812,900 |
June 20, 2025 | 32.3 | 32.05 | 32.05 | 32.72 | 31.68 | 611,837 |
June 18, 2025 | 31.78 | 31.9 | 31.9 | 32.59 | 31.22 | 965,118 |
June 17, 2025 | 31.92 | 31.7 | 31.7 | 32.17 | 31.31 | 538,446 |
June 16, 2025 | 32.88 | 32.02 | 32.02 | 32.88 | 31.51 | 661,231 |
June 13, 2025 | 32.4 | 32.76 | 32.76 | 33.46 | 31.88 | 612,200 |
June 12, 2025 | 32.13 | 32.8 | 32.8 | 33.32 | 31.83 | 1.06M |
June 11, 2025 | 32.44 | 32.26 | 32.26 | 33.12 | 31.91 | 1.13M |