51.66
+1.48(+2.95%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51.94 | 51.66 | 51.66 | 52.16 | 51.48 | 58 |
September 04, 2025 | 49.83 | 50.18 | 50.35 | 50.42 | 49.08 | 204 |
September 03, 2025 | 50.12 | 50.84 | 50.84 | 50.87 | 49.26 | 701 |
September 02, 2025 | 47.5 | 49.48 | 49.48 | 50 | 47.5 | 1,672 |
August 29, 2025 | 47.75 | 48.9 | 48.9 | 49.61 | 47.75 | 2,811 |
August 28, 2025 | 48.16 | 48.33 | 48.33 | 48.63 | 47.73 | 776 |
August 27, 2025 | 47.2 | 48.73 | 48.73 | 48.73 | 47.15 | 781 |
August 26, 2025 | 47.48 | 47.23 | 47.23 | 48.27 | 46.87 | 1,202 |
August 22, 2025 | 47.5 | 48.28 | 48.28 | 48.71 | 47.5 | 1,915 |
August 21, 2025 | 44.96 | 46.2 | 46.2 | 46.76 | 44.66 | 30,000 |
August 20, 2025 | 44.43 | 44.64 | 44.64 | 45.24 | 43.72 | 679 |
August 19, 2025 | 45.13 | 44.35 | 44.35 | 45.67 | 44.35 | 86 |
August 18, 2025 | 44.35 | 45.29 | 45.29 | 45.29 | 44.03 | 660 |
August 15, 2025 | 44.2 | 43.99 | 43.99 | 44.2 | 43.7 | 19 |
August 14, 2025 | 44.9 | 44.5 | 44.5 | 45.01 | 44 | 479 |
August 13, 2025 | 44.19 | 44.16 | 44.16 | 44.44 | 44 | 253 |
August 12, 2025 | 43.25 | 44.01 | 44.01 | 44.67 | 43.25 | 241 |
August 11, 2025 | 44.59 | 44.64 | 44.64 | 44.68 | 43.7 | 257 |
August 08, 2025 | 47 | 44.56 | 44.79 | 47.07 | 44.45 | 218 |
August 07, 2025 | 45.51 | 45.35 | 45.35 | 46.1 | 44.54 | 279 |
August 06, 2025 | 45.98 | 45.82 | 45.82 | 46.58 | 44.94 | 837 |
August 05, 2025 | 45.49 | 45.87 | 45.87 | 46.31 | 44.89 | 475 |
August 04, 2025 | 43.8 | 44.1 | 44.1 | 44.79 | 43.57 | 3,730 |
August 01, 2025 | 42.41 | 42.45 | 42.45 | 43.28 | 42.15 | 227 |
July 31, 2025 | 42.31 | 42.67 | 42.67 | 44.14 | 41.94 | 3,855 |
July 30, 2025 | 44.89 | 45.22 | 45.22 | 46.27 | 44.89 | 353 |
July 29, 2025 | 44.53 | 44.48 | 44.48 | 44.78 | 44.15 | 673 |
July 28, 2025 | 44.4 | 44.34 | 44.34 | 44.89 | 44.08 | 17,527 |
July 25, 2025 | 44.85 | 44.41 | 44.41 | 45.07 | 44.2 | 14 |
July 24, 2025 | 44.69 | 45.15 | 45.15 | 45.34 | 43.91 | 272 |
July 23, 2025 | 44.31 | 44.86 | 44.86 | 45.22 | 43.85 | 317 |
July 22, 2025 | 43.15 | 43.36 | 43.36 | 44.52 | 43.15 | 31 |
July 21, 2025 | 44.8 | 44.63 | 44.63 | 44.93 | 43.71 | 202 |
July 18, 2025 | 44.86 | 44.65 | 44.65 | 45.18 | 44.46 | 12 |
July 17, 2025 | 43.49 | 44.62 | 44.62 | 44.99 | 42.63 | 211 |
July 16, 2025 | 42.47 | 43.22 | 43.22 | 43.74 | 42.47 | 13 |
July 15, 2025 | 43.6 | 43.96 | 43.96 | 44 | 43.6 | 176 |
July 14, 2025 | 43.75 | 43.39 | 43.39 | 44.67 | 43.34 | 29 |
July 11, 2025 | 43.76 | 43.24 | 43.24 | 44.48 | 43.24 | 470 |
July 10, 2025 | 43.96 | 43.96 | 43.96 | 44.4 | 43.07 | 200 |
July 09, 2025 | 43.63 | 43.07 | 43.07 | 44.17 | 43.07 | 47 |
July 08, 2025 | 45.33 | 44.94 | 44.94 | 45.33 | 44.11 | 37 |
July 07, 2025 | 44.39 | 45.19 | 45.19 | 45.56 | 43.81 | 765 |
July 03, 2025 | 43.29 | 43.22 | 43.22 | 43.71 | 42.96 | 193 |
July 02, 2025 | 42.29 | 42.34 | 42.34 | 43.15 | 41.88 | 156 |
July 01, 2025 | 41.72 | 42.03 | 42.03 | 42.05 | 40.97 | 78 |
June 30, 2025 | 41.5 | 41.89 | 41.89 | 42.03 | 41.08 | 64 |
June 27, 2025 | 43.34 | 42.6 | 42.6 | 44.25 | 42.5 | 352 |
June 26, 2025 | 43.57 | 43.79 | 43.79 | 44.7 | 43.37 | 242 |
June 25, 2025 | 43.33 | 44.13 | 44.13 | 44.13 | 43.01 | 154 |
June 24, 2025 | 43.16 | 43.4 | 43.4 | 44.16 | 42.37 | 490 |
June 23, 2025 | 47.35 | 44.63 | 44.63 | 47.35 | 44.63 | 2,774 |
June 20, 2025 | 47.43 | 46.36 | 46.36 | 47.66 | 45.62 | 781 |
June 18, 2025 | 47.21 | 46.48 | 46.48 | 47.46 | 46.24 | 278 |
June 17, 2025 | 46.68 | 47.28 | 47.28 | 47.6 | 46.12 | 4,321 |
June 16, 2025 | 49.65 | 46.14 | 46.14 | 49.98 | 45.34 | 1,428 |
June 13, 2025 | 47.01 | 46.7 | 46.7 | 47.01 | 45.61 | 363 |
June 12, 2025 | 45.37 | 45.94 | 45.94 | 46 | 44.19 | 2,526 |
June 11, 2025 | 43.47 | 43.93 | 43.93 | 44.24 | 43.47 | 700 |
June 10, 2025 | 43.74 | 43.87 | 43.87 | 45.4 | 43.47 | 133 |