45.61
+0.74(+1.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 44.85 | 44.87 | 44.87 | 45.07 | 44.49 | 2,224 |
| September 25, 2025 | 45.65 | 44.5 | 44.5 | 45.9 | 44.5 | 1,242 |
| September 24, 2025 | 44.25 | 44.96 | 44.96 | 45.07 | 44.25 | 2,349 |
| September 23, 2025 | 45.3 | 44.17 | 44.17 | 45.49 | 44.12 | 2,826 |
| September 22, 2025 | 46.37 | 45.44 | 45.44 | 46.54 | 45.34 | 3,288 |
| September 19, 2025 | 47.16 | 46.38 | 46.38 | 47.32 | 46.37 | 1,094 |
| September 18, 2025 | 47.27 | 46.97 | 46.97 | 47.27 | 46.5 | 405 |
| September 17, 2025 | 47.81 | 47.63 | 47.63 | 47.81 | 47.29 | 321 |
| September 16, 2025 | 47.95 | 47.28 | 47.28 | 47.95 | 47.01 | 1,828 |
| September 15, 2025 | 48.53 | 47.91 | 47.91 | 48.53 | 47.91 | 530 |
| September 12, 2025 | 48.59 | 48.36 | 48.36 | 48.7 | 48.08 | 18,266 |
| September 11, 2025 | 49.84 | 49.05 | 49.05 | 49.84 | 48.9 | 142 |
| September 10, 2025 | 49.16 | 48.86 | 48.86 | 49.16 | 48.6 | 351 |
| September 09, 2025 | 50.09 | 49.58 | 49.58 | 50.09 | 49.5 | 161 |
| September 08, 2025 | 50 | 49.64 | 49.64 | 50 | 49.64 | 1,763 |
| September 05, 2025 | 49.3 | 50.18 | 50.18 | 50.61 | 49.3 | 156 |
| September 04, 2025 | 49.76 | 49.59 | 49.59 | 49.99 | 49.55 | 549 |
| September 03, 2025 | 50 | 50.05 | 50.05 | 50.08 | 49.78 | 132 |
| September 02, 2025 | 50.12 | 50.06 | 50.06 | 50.12 | 49 | 703 |
| August 29, 2025 | 50.47 | 50.26 | 50.26 | 50.84 | 50.2 | 408 |
| August 28, 2025 | 51.44 | 49.84 | 49.84 | 51.44 | 49.84 | 1,852 |
| August 27, 2025 | 50.27 | 50.79 | 50.79 | 50.86 | 50.13 | 185 |
| August 26, 2025 | 51.27 | 50.41 | 50.41 | 51.27 | 50.29 | 425 |
| August 22, 2025 | 51.59 | 52.75 | 52.75 | 52.75 | 51.59 | 136 |
| August 21, 2025 | 50.8 | 51.6 | 51.6 | 51.6 | 50.8 | 155 |
| August 20, 2025 | 51.87 | 51.47 | 51.47 | 51.94 | 51.47 | 653 |
| August 19, 2025 | 51.14 | 51.6 | 51.6 | 52.15 | 51.1 | 7,625 |
| August 18, 2025 | 51.23 | 51.46 | 51.46 | 51.46 | 51.23 | 108 |
| August 15, 2025 | 51.53 | 51.57 | 51.57 | 51.57 | 51.23 | 44 |
| August 14, 2025 | 51.3 | 51.21 | 51.21 | 51.36 | 50.64 | 80 |
| August 13, 2025 | 50.88 | 51.71 | 51.71 | 51.9 | 50.68 | 522 |
| August 12, 2025 | 50.48 | 51.46 | 51.46 | 51.58 | 50.31 | 17,584 |
| August 11, 2025 | 50.77 | 49.8 | 49.8 | 50.77 | 49.8 | 874 |
| August 08, 2025 | 50.12 | 50.88 | 50.18 | 50.88 | 50.12 | 88 |
| August 07, 2025 | 50 | 49.55 | 49.55 | 50.4 | 49.55 | 790 |
| August 06, 2025 | 48.81 | 49.76 | 49.76 | 50.03 | 48.81 | 1,381 |
| August 05, 2025 | 47 | 49.47 | 49.47 | 49.77 | 47 | 1,540 |
| August 04, 2025 | 48.63 | 48.75 | 48.75 | 49.01 | 48.03 | 773 |
| August 01, 2025 | 49.21 | 48.33 | 48.33 | 49.31 | 48.17 | 770 |
| July 31, 2025 | 48.19 | 48.78 | 48.78 | 49.14 | 48.15 | 296 |
| July 30, 2025 | 50.47 | 50.14 | 50.14 | 50.75 | 49.91 | 145 |
| July 29, 2025 | 50.13 | 50.33 | 50.33 | 50.41 | 50.06 | 680 |
| July 28, 2025 | 49.8 | 49.76 | 49.76 | 50.48 | 49.69 | 259 |
| July 25, 2025 | 51.37 | 51.06 | 51.06 | 51.37 | 50.81 | 3,331 |
| July 24, 2025 | 51.84 | 51.21 | 51.21 | 51.97 | 51.21 | 981 |
| July 23, 2025 | 51.62 | 51.87 | 51.87 | 51.97 | 51.62 | 540 |
| July 22, 2025 | 50.28 | 51.46 | 51.46 | 51.46 | 50.28 | 648 |
| July 21, 2025 | 50.37 | 50.13 | 50.13 | 50.41 | 50.09 | 761 |
| July 18, 2025 | 50.47 | 50.67 | 50.67 | 50.75 | 50.23 | 283 |
| July 17, 2025 | 49.64 | 49.86 | 49.86 | 50 | 49.5 | 442 |
| July 16, 2025 | 49 | 49.61 | 49.61 | 49.61 | 49 | 233 |
| July 15, 2025 | 49.37 | 49.13 | 49.13 | 49.47 | 49.02 | 496 |
| July 14, 2025 | 49.63 | 49.26 | 49.26 | 49.63 | 48.95 | 301 |
| July 11, 2025 | 49.47 | 49.41 | 49.41 | 49.58 | 49.03 | 1,658 |
| July 10, 2025 | 49.21 | 50.24 | 50.24 | 50.24 | 49.06 | 430 |
| July 09, 2025 | 49.79 | 49.35 | 49.35 | 49.79 | 49.1 | 1,851 |
| July 08, 2025 | 48.52 | 49.24 | 49.24 | 49.64 | 48.52 | 914 |
| July 07, 2025 | 49.15 | 49.15 | 49.15 | 49.36 | 48.81 | 427 |
| July 03, 2025 | 49.5 | 49.4 | 49.4 | 49.89 | 49.4 | 504 |
| July 02, 2025 | 49.34 | 49.49 | 49.49 | 49.64 | 49.19 | 564 |