48.05
-1.9285(-3.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48.17 | 47.82 | 47.82 | 49.25 | 47.37 | 18,579 |
| September 04, 2025 | 49.61 | 49.98 | 49.98 | 50.15 | 49.42 | 7,032 |
| September 03, 2025 | 49.25 | 49.45 | 49.45 | 49.72 | 49.13 | 5,587 |
| September 02, 2025 | 49.65 | 49.55 | 49.55 | 49.65 | 48.9 | 10,300 |
| August 29, 2025 | 50.15 | 49.6 | 49.6 | 50.36 | 49.38 | 10,204 |
| August 28, 2025 | 50.26 | 50.16 | 50.16 | 50.26 | 49.88 | 1,996 |
| August 27, 2025 | 49.82 | 49.97 | 49.97 | 50.06 | 49.66 | 12,958 |
| August 26, 2025 | 50.96 | 50.28 | 50.28 | 50.96 | 50.06 | 7,404 |
| August 22, 2025 | 49.45 | 50.14 | 50.14 | 50.57 | 49.45 | 5,563 |
| August 21, 2025 | 49.7 | 49.11 | 49.11 | 49.72 | 48.83 | 10,542 |
| August 20, 2025 | 49.97 | 49.48 | 49.48 | 50.02 | 49.29 | 8,618 |
| August 19, 2025 | 49.13 | 49.49 | 49.49 | 49.73 | 49.06 | 11,558 |
| August 18, 2025 | 49.3 | 49.01 | 49.01 | 49.3 | 48.59 | 12,670 |
| August 15, 2025 | 48.79 | 48.78 | 48.78 | 49.03 | 48.62 | 6,220 |
| August 14, 2025 | 49.27 | 48.92 | 48.92 | 49.27 | 48.84 | 1,251 |
| August 13, 2025 | 48.37 | 48.93 | 48.93 | 49.04 | 48.32 | 1,782 |
| August 12, 2025 | 47.96 | 48.26 | 48.26 | 48.26 | 47.61 | 5,046 |
| August 11, 2025 | 48.21 | 47.65 | 47.65 | 48.21 | 47.25 | 10,442 |
| August 08, 2025 | 47.56 | 47.96 | 47.96 | 48.29 | 47.44 | 2,235 |
| August 07, 2025 | 46.8 | 46.76 | 46.76 | 47.5 | 46.69 | 3,634 |
| August 06, 2025 | 45.8 | 46.68 | 46.68 | 46.81 | 45.8 | 5,333 |
| August 05, 2025 | 45.58 | 45.51 | 45.51 | 45.63 | 45.3 | 6,533 |
| August 04, 2025 | 45.75 | 45.19 | 45.19 | 45.75 | 45.17 | 6,041 |
| August 01, 2025 | 46.09 | 45.13 | 45.13 | 46.09 | 44.92 | 6,124 |
| July 31, 2025 | 46.4 | 46.28 | 46.28 | 46.73 | 46.09 | 5,783 |
| July 30, 2025 | 46.7 | 46.53 | 46.53 | 46.86 | 46.52 | 3,686 |
| July 29, 2025 | 46.68 | 46.58 | 46.58 | 46.85 | 46.46 | 1,002 |
| July 28, 2025 | 47.67 | 47.06 | 46.84 | 47.68 | 47.06 | 10,553 |
| July 25, 2025 | 48.31 | 47.57 | 47.57 | 48.31 | 47.26 | 3,860 |
| July 24, 2025 | 47.32 | 47.75 | 47.75 | 47.97 | 47.25 | 1,037 |
| July 23, 2025 | 47.18 | 47.36 | 47.36 | 47.6 | 47.17 | 2,880 |
| July 22, 2025 | 45.89 | 46.52 | 46.52 | 46.72 | 45.89 | 8,727 |
| July 21, 2025 | 46.17 | 46.39 | 46.39 | 46.51 | 45.99 | 7,404 |
| July 18, 2025 | 46.07 | 45.9 | 45.9 | 46.15 | 45.89 | 5,015 |
| July 17, 2025 | 45.46 | 45.68 | 45.68 | 45.9 | 45.23 | 2,509 |
| July 16, 2025 | 45.05 | 45.25 | 45.25 | 45.37 | 44.89 | 3,054 |
| July 15, 2025 | 45.29 | 45.24 | 45.24 | 45.53 | 44.87 | 5,443 |
| July 14, 2025 | 44.52 | 44.39 | 44.39 | 46.01 | 43.7 | 78,698 |
| July 11, 2025 | 43.56 | 43.34 | 43.34 | 43.67 | 43 | 1,416 |
| July 10, 2025 | 43.29 | 43.94 | 43.94 | 43.95 | 43.29 | 1,893 |
| July 09, 2025 | 43.08 | 42.93 | 42.93 | 43.14 | 42.76 | 1,202 |
| July 08, 2025 | 42.47 | 42.75 | 42.75 | 42.81 | 42.28 | 1,049 |
| July 07, 2025 | 43.28 | 43.1 | 43.1 | 43.28 | 42.52 | 9,408 |
| July 03, 2025 | 42.83 | 43.17 | 43.17 | 43.2 | 42.69 | 2,927 |
| July 02, 2025 | 42.69 | 42.4 | 42.4 | 42.78 | 42.29 | 2,290 |
| July 01, 2025 | 42 | 42.79 | 42.79 | 43.09 | 41.79 | 5,346 |
| June 30, 2025 | 42.09 | 42.08 | 42.08 | 42.11 | 41.82 | 3,188 |
| June 27, 2025 | 41.4 | 41.78 | 41.78 | 41.88 | 41.33 | 522 |
| June 26, 2025 | 41.25 | 40.91 | 40.91 | 41.31 | 40.91 | 6,383 |
| June 25, 2025 | 41.58 | 41.17 | 41.17 | 41.58 | 41.17 | 1,647 |
| June 24, 2025 | 41.37 | 41.37 | 41.37 | 41.41 | 40.46 | 2,437 |
| June 23, 2025 | 40.84 | 40.73 | 40.73 | 41.11 | 40.4 | 1,709 |
| June 20, 2025 | 41.8 | 41.33 | 41.33 | 41.87 | 40.88 | 2,100 |
| June 18, 2025 | 41.63 | 41.4 | 41.4 | 41.84 | 41.09 | 8,642 |
| June 17, 2025 | 42.19 | 41.71 | 41.71 | 42.21 | 41.71 | 5,198 |
| June 16, 2025 | 42.35 | 42.55 | 42.55 | 42.62 | 42.3 | 2,057 |
| June 13, 2025 | 42.58 | 42.47 | 42.47 | 42.8 | 42.47 | 2,816 |
| June 12, 2025 | 42.49 | 43.03 | 43.03 | 43.03 | 42.34 | 7,001 |
| June 11, 2025 | 42.54 | 42.43 | 42.43 | 42.69 | 42.27 | 1,566 |
| June 10, 2025 | 42.29 | 42.47 | 42.47 | 42.47 | 42.14 | 663 |
