47.68
+0.8466(+1.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.09 | 47.68 | 47.68 | 48.51 | 46.85 | 68,010 |
September 25, 2025 | 46.92 | 46.84 | 46.84 | 47.17 | 46.47 | 27,673 |
September 24, 2025 | 46.48 | 46.98 | 46.98 | 47.44 | 46.45 | 42,360 |
September 23, 2025 | 45.79 | 46.42 | 46.42 | 47.22 | 45.75 | 31,335 |
September 22, 2025 | 46.36 | 45.84 | 45.84 | 46.36 | 45.48 | 21,676 |
September 19, 2025 | 47.19 | 46.12 | 46.12 | 47.28 | 45.99 | 15,881 |
September 18, 2025 | 47.24 | 47.07 | 47.07 | 47.67 | 46.78 | 18,524 |
September 17, 2025 | 47.56 | 47.65 | 47.65 | 47.96 | 46.96 | 17,623 |
September 16, 2025 | 45.62 | 47.72 | 47.72 | 47.8 | 45.45 | 44,763 |
September 15, 2025 | 45.85 | 45.38 | 45.38 | 45.96 | 45.3 | 18,196 |
September 12, 2025 | 45.89 | 45.91 | 45.91 | 46.5 | 45.75 | 9,372 |
September 11, 2025 | 46.27 | 45.86 | 45.86 | 46.27 | 45.58 | 14,600 |
September 10, 2025 | 45 | 45.68 | 45.68 | 46.04 | 44.99 | 46,506 |
September 09, 2025 | 45.47 | 45.69 | 45.45 | 46.16 | 45.39 | 11,843 |
September 08, 2025 | 46.37 | 44.98 | 44.74 | 46.39 | 44.77 | 49,395 |
September 05, 2025 | 46.57 | 45.56 | 45.56 | 46.7 | 45.24 | 20,896 |
September 04, 2025 | 46.1 | 46.69 | 46.69 | 46.8 | 45.82 | 18,548 |
September 03, 2025 | 47.91 | 46.37 | 46.37 | 47.99 | 46.06 | 27,669 |
September 02, 2025 | 47.92 | 47.85 | 47.85 | 48.11 | 47.17 | 25,283 |
August 29, 2025 | 47.48 | 47.72 | 47.72 | 48.02 | 47.06 | 25,241 |
August 28, 2025 | 46.73 | 47.2 | 47.2 | 47.21 | 46.61 | 20,469 |
August 27, 2025 | 46.07 | 46.9 | 46.9 | 47.11 | 45.75 | 45,814 |
August 26, 2025 | 46.36 | 45.77 | 45.77 | 46.4 | 45.56 | 18,511 |
August 22, 2025 | 44.57 | 45.78 | 45.78 | 45.98 | 44.46 | 64,461 |
August 21, 2025 | 44.27 | 44.71 | 44.71 | 44.71 | 43.82 | 20,149 |
August 20, 2025 | 43.86 | 44.3 | 44.3 | 44.34 | 43.64 | 16,512 |
August 19, 2025 | 44.08 | 43.89 | 43.89 | 44.65 | 43.86 | 20,969 |
August 18, 2025 | 44.44 | 44.31 | 44.31 | 44.6 | 43.68 | 22,999 |
August 15, 2025 | 44.57 | 44.91 | 44.91 | 45.05 | 44.31 | 13,502 |
August 14, 2025 | 44.66 | 44.53 | 44.53 | 44.79 | 43.99 | 29,110 |
August 13, 2025 | 44.17 | 44.35 | 44.35 | 44.64 | 43.95 | 13,620 |
August 12, 2025 | 43.9 | 44.48 | 44.48 | 44.73 | 43.61 | 16,412 |
August 11, 2025 | 44.28 | 43.74 | 43.74 | 44.57 | 43.63 | 9,988 |
August 08, 2025 | 43.66 | 44.17 | 44.17 | 44.71 | 43.5 | 19,324 |
August 07, 2025 | 42.95 | 43.97 | 43.97 | 45.11 | 42.86 | 48,624 |
August 06, 2025 | 43.15 | 42.97 | 42.97 | 43.76 | 42.96 | 28,284 |
August 05, 2025 | 42.94 | 42.56 | 42.56 | 43.08 | 42.45 | 20,302 |
August 04, 2025 | 43.5 | 42.69 | 42.69 | 43.71 | 42.69 | 12,000 |
August 01, 2025 | 44.03 | 43.21 | 43.21 | 44.03 | 42.6 | 16,119 |
July 31, 2025 | 44.3 | 44.11 | 44.11 | 44.79 | 43.81 | 17,770 |
July 30, 2025 | 45.52 | 44.99 | 44.99 | 45.6 | 44.66 | 46,858 |
July 29, 2025 | 45.21 | 45.16 | 45.16 | 45.52 | 44.68 | 15,644 |
July 28, 2025 | 44.94 | 45.25 | 45.25 | 45.59 | 44.86 | 17,547 |
July 25, 2025 | 44.62 | 44.93 | 44.93 | 44.95 | 44.31 | 17,833 |
July 24, 2025 | 44.28 | 44.29 | 44.29 | 44.86 | 44.1 | 24,402 |
July 23, 2025 | 43.62 | 44.32 | 44.32 | 44.44 | 43.5 | 16,426 |
July 22, 2025 | 42.91 | 43.68 | 43.68 | 43.79 | 42.91 | 20,857 |
July 21, 2025 | 43.69 | 43.25 | 43.25 | 43.88 | 43.1 | 20,540 |
July 18, 2025 | 43.75 | 44.45 | 44.45 | 44.52 | 43.27 | 15,540 |
July 17, 2025 | 42.69 | 43.46 | 43.46 | 43.58 | 42.37 | 18,546 |
July 16, 2025 | 42.97 | 42.26 | 42.26 | 43.06 | 42.07 | 23,955 |
July 15, 2025 | 44.98 | 43.38 | 43.38 | 45.11 | 43.38 | 54,990 |
July 14, 2025 | 46.18 | 45.15 | 45.15 | 46.45 | 44.59 | 88,023 |
July 11, 2025 | 45.74 | 46.3 | 46.3 | 46.3 | 45.63 | 23,101 |
July 10, 2025 | 45.54 | 45.83 | 45.83 | 45.93 | 44.76 | 76,601 |
July 09, 2025 | 45.66 | 45.49 | 45.49 | 45.82 | 45.26 | 17,791 |
July 08, 2025 | 43.29 | 45.66 | 45.66 | 45.72 | 43.29 | 31,332 |
July 07, 2025 | 43.69 | 43.54 | 43.54 | 44.14 | 42.97 | 41,550 |
July 03, 2025 | 43.86 | 43.78 | 43.78 | 44.04 | 43.71 | 28,475 |
July 02, 2025 | 42.86 | 43.61 | 43.61 | 43.61 | 42.78 | 22,555 |