45.18
-0.8098(-1.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 45.22 | 45.18 | 45.18 | 45.23 | 44.17 | 4,122 |
| September 26, 2025 | 45.87 | 45.99 | 45.99 | 46.6 | 44.5 | 8,456 |
| September 25, 2025 | 54 | 45.75 | 45.75 | 54 | 42.84 | 70,034 |
| September 24, 2025 | 57.73 | 57.62 | 57.62 | 58.27 | 57.37 | 3,585 |
| September 23, 2025 | 58.58 | 57.8 | 57.8 | 59.12 | 57.8 | 786 |
| September 22, 2025 | 58.42 | 58.42 | 58.42 | 58.42 | 57.83 | 204 |
| September 19, 2025 | 60.51 | 58.45 | 58.45 | 60.51 | 58.45 | 1,533 |
| September 18, 2025 | 59.57 | 60.17 | 60.17 | 60.2 | 59.55 | 645 |
| September 17, 2025 | 60.33 | 60.49 | 60.49 | 60.72 | 58 | 177 |
| September 16, 2025 | 60.68 | 59.97 | 59.97 | 60.86 | 59.9 | 100 |
| September 15, 2025 | 59.95 | 60.89 | 60.89 | 60.89 | 59.77 | 310 |
| September 12, 2025 | 60.9 | 60.34 | 60.34 | 60.9 | 59.81 | 48 |
| September 11, 2025 | 59.62 | 60.32 | 60.32 | 60.32 | 59.62 | 143 |
| September 10, 2025 | 60.8 | 60.8 | 60.8 | 60.8 | 60.8 | 26 |
| September 09, 2025 | 61.83 | 61.02 | 61.02 | 61.83 | 61 | 174 |
| September 08, 2025 | 61.51 | 60.87 | 60.45 | 61.51 | 60.01 | 109 |
| September 05, 2025 | 61.8 | 62.03 | 62.03 | 62.03 | 60.93 | 142 |
| September 04, 2025 | 60.16 | 59.85 | 59.81 | 60.84 | 59.39 | 560 |
| September 03, 2025 | 59.85 | 60.6 | 60.6 | 60.77 | 59.56 | 634 |
| September 02, 2025 | 60.53 | 60.29 | 60.29 | 60.72 | 59.68 | 334 |
| August 29, 2025 | 62.36 | 61.55 | 61.55 | 62.47 | 61.55 | 833 |
| August 28, 2025 | 62.5 | 60.66 | 60.66 | 62.5 | 60.21 | 511 |
| August 27, 2025 | 59.81 | 62.08 | 62.08 | 62.08 | 59.72 | 471 |
| August 26, 2025 | 60.05 | 59.65 | 59.65 | 60.05 | 59.65 | 28 |
| August 22, 2025 | 59.26 | 59.99 | 59.99 | 60.28 | 58.32 | 166 |
| August 21, 2025 | 57.24 | 57.59 | 57.59 | 57.83 | 57.24 | 5 |
| August 20, 2025 | 57.49 | 58.12 | 58.12 | 59.07 | 57.49 | 1,484 |
| August 19, 2025 | 57.62 | 58.94 | 58.94 | 60.44 | 57.62 | 1,151 |
| August 18, 2025 | 58.18 | 58.47 | 58.47 | 58.59 | 57.64 | 779 |
| August 15, 2025 | 58.31 | 57.7 | 57.7 | 58.97 | 57.67 | 520 |
| August 14, 2025 | 57.68 | 57.92 | 57.92 | 57.92 | 57.41 | 259 |
| August 13, 2025 | 57.17 | 57.97 | 57.97 | 58 | 56.72 | 114 |
| August 12, 2025 | 56.63 | 56.79 | 56.79 | 56.89 | 56.2 | 76 |
| August 11, 2025 | 55.43 | 55.59 | 55.59 | 56 | 55.43 | 1,131 |
| August 08, 2025 | 55.5 | 54.96 | 54.96 | 55.5 | 54.96 | 3 |
| August 07, 2025 | 57 | 55.45 | 55.45 | 57 | 55.13 | 540 |
| August 06, 2025 | 56.77 | 56.68 | 56.68 | 57.85 | 56.68 | 674 |
| August 05, 2025 | 55.39 | 56 | 56 | 56.28 | 55.29 | 475 |
| August 04, 2025 | 56.49 | 56.33 | 56.33 | 57.6 | 56.1 | 6,200 |
| August 01, 2025 | 56.17 | 56.01 | 56.01 | 56.23 | 55.49 | 1,663 |
| July 31, 2025 | 58.79 | 57.23 | 57.23 | 58.79 | 57.23 | 1,777 |
| July 30, 2025 | 59.5 | 58.98 | 58.98 | 59.5 | 58.72 | 517 |
| July 29, 2025 | 60.51 | 58.99 | 58.99 | 60.51 | 58.99 | 1,050 |
| July 28, 2025 | 61 | 60.38 | 60.38 | 61.22 | 60.38 | 293 |
| July 25, 2025 | 60.52 | 60.2 | 60.2 | 60.88 | 60 | 736 |
| July 24, 2025 | 62.03 | 60.53 | 60.53 | 62.1 | 60.23 | 1,710 |
| July 23, 2025 | 63.3 | 62.52 | 62.52 | 63.46 | 61.94 | 620 |
| July 22, 2025 | 63.51 | 62.42 | 62.42 | 63.51 | 61.4 | 822 |
| July 21, 2025 | 63.04 | 61.78 | 61.78 | 63.68 | 61.67 | 468 |
| July 18, 2025 | 62.44 | 62.04 | 62.04 | 62.53 | 62.04 | 99 |
| July 17, 2025 | 63.37 | 62.92 | 62.92 | 63.37 | 61.64 | 2,271 |
| July 16, 2025 | 63.68 | 62.47 | 62.47 | 63.72 | 61.96 | 486 |
| July 14, 2025 | 65.46 | 65.54 | 65.54 | 65.54 | 64.45 | 937 |
| July 11, 2025 | 66.24 | 65.17 | 65.17 | 66.24 | 64.77 | 927 |
| July 10, 2025 | 66.85 | 66.79 | 66.79 | 67.28 | 66.52 | 521 |
| July 09, 2025 | 67.71 | 67 | 67 | 68.71 | 67 | 564 |
| July 08, 2025 | 68.58 | 68.4 | 68.4 | 68.96 | 68.18 | 845 |
| July 07, 2025 | 71.03 | 68.91 | 68.91 | 71.03 | 68.91 | 496 |
| July 03, 2025 | 71.36 | 71.19 | 71.19 | 71.36 | 71.16 | 265 |
| July 02, 2025 | 70.61 | 71.96 | 71.96 | 71.96 | 70.52 | 396 |