49.28
+1.4112(+2.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48.28 | 49.28 | 49.28 | 50.01 | 48.01 | 3,754 |
| September 04, 2025 | 47.91 | 47.87 | 47.87 | 48.5 | 46.8 | 1,626 |
| September 03, 2025 | 49.02 | 47.21 | 47.21 | 49.29 | 46.5 | 49,308 |
| September 02, 2025 | 48.34 | 48.14 | 48.14 | 48.88 | 47.7 | 3,267 |
| August 29, 2025 | 50.2 | 49.86 | 49.86 | 50.59 | 49.84 | 3,503 |
| August 28, 2025 | 51.25 | 50.63 | 50.63 | 52.15 | 49.96 | 6,550 |
| August 27, 2025 | 51.2 | 50.55 | 50.55 | 51.2 | 50.25 | 990 |
| August 26, 2025 | 50.72 | 50.96 | 50.96 | 51.35 | 50.72 | 3,483 |
| August 22, 2025 | 49.11 | 51.84 | 51.84 | 52.21 | 49.11 | 11,654 |
| August 21, 2025 | 49.58 | 48.81 | 48.81 | 49.58 | 48.61 | 10,128 |
| August 20, 2025 | 49.42 | 49.02 | 49.02 | 49.9 | 48.44 | 2,031 |
| August 19, 2025 | 50.54 | 50.01 | 50.01 | 51.24 | 49.77 | 5,898 |
| August 18, 2025 | 51.34 | 50.84 | 50.84 | 51.35 | 50.65 | 11,024 |
| August 15, 2025 | 51.7 | 51.12 | 51.06 | 52.23 | 50.92 | 4,024 |
| August 14, 2025 | 52.01 | 51.25 | 51.25 | 52.01 | 49.72 | 7,849 |
| August 13, 2025 | 50.4 | 51.46 | 51.46 | 51.78 | 50.22 | 15,516 |
| August 12, 2025 | 47.45 | 50.34 | 50.34 | 51.2 | 47.24 | 22,549 |
| August 11, 2025 | 47.76 | 48.68 | 48.68 | 49.03 | 47.64 | 5,562 |
| August 08, 2025 | 47.42 | 47.89 | 47.89 | 48.21 | 46.99 | 4,884 |
| August 07, 2025 | 47.7 | 48.56 | 48.56 | 48.62 | 47.62 | 17,482 |
| August 06, 2025 | 47.55 | 46.91 | 46.91 | 47.61 | 46.38 | 17,633 |
| August 05, 2025 | 48.16 | 47.46 | 47.46 | 48.83 | 47.21 | 65,139 |
| August 04, 2025 | 56 | 51.75 | 51.75 | 56.8 | 49.38 | 57,310 |
| August 01, 2025 | 56.05 | 55.15 | 55.15 | 57.28 | 54.37 | 6,819 |
| July 31, 2025 | 57.17 | 56.17 | 56.17 | 57.81 | 56.01 | 31,270 |
| July 30, 2025 | 59.15 | 58.5 | 58.5 | 59.15 | 57.97 | 16,728 |
| July 29, 2025 | 59 | 59.01 | 59.01 | 62.16 | 58.27 | 26,836 |
| July 28, 2025 | 57.42 | 58.97 | 58.97 | 59.24 | 57.35 | 16,091 |
| July 25, 2025 | 55.59 | 56.11 | 56.48 | 56.48 | 55.48 | 11,009 |
| July 24, 2025 | 59 | 55.89 | 55.89 | 59.16 | 54.6 | 32,573 |
| July 23, 2025 | 58.9 | 57.53 | 59.45 | 60.41 | 57.01 | 32,251 |
| July 22, 2025 | 59.04 | 62.5 | 62.5 | 62.81 | 58.46 | 8,007 |
| July 21, 2025 | 61.4 | 61.53 | 61.53 | 63 | 61.13 | 6,710 |
| July 18, 2025 | 59.88 | 60.37 | 60.37 | 60.37 | 59.23 | 4,047 |
| July 17, 2025 | 59.93 | 59.48 | 59.48 | 59.93 | 58.67 | 3,686 |
| July 16, 2025 | 59.08 | 58.89 | 58.89 | 59.08 | 57.57 | 2,587 |
| July 15, 2025 | 59.99 | 59.17 | 59.17 | 60.29 | 58.66 | 5,834 |
| July 14, 2025 | 61.07 | 58.54 | 58.54 | 61.32 | 57.96 | 4,448 |
| July 11, 2025 | 59.7 | 59.2 | 59.2 | 59.7 | 58.59 | 4,334 |
| July 10, 2025 | 58.13 | 59.69 | 59.69 | 60.05 | 57.72 | 10,030 |
| July 09, 2025 | 57.19 | 57.7 | 57.7 | 58.22 | 56.83 | 3,007 |
| July 08, 2025 | 55.85 | 57.32 | 57.32 | 57.9 | 55.51 | 4,391 |
| July 07, 2025 | 55.5 | 54.76 | 54.76 | 56.16 | 54.63 | 5,367 |
| July 03, 2025 | 56.5 | 56.03 | 56.03 | 57.12 | 55.68 | 3,502 |
| July 02, 2025 | 53.76 | 55.58 | 55.58 | 55.58 | 53.76 | 11,567 |
| July 01, 2025 | 51.7 | 53.9 | 53.9 | 54.84 | 51.56 | 3,214 |
| June 30, 2025 | 53.14 | 53 | 53 | 53.27 | 52.37 | 2,154 |
| June 27, 2025 | 53.74 | 52.91 | 52.91 | 54.09 | 52.89 | 1,799 |
| June 26, 2025 | 53.9 | 53.86 | 53.83 | 54.08 | 53.51 | 3,087 |
| June 25, 2025 | 54.26 | 53.35 | 53.35 | 54.26 | 52.64 | 3,675 |
| June 24, 2025 | 54.25 | 54.19 | 54.19 | 54.87 | 53.71 | 5,185 |
| June 23, 2025 | 52 | 53.09 | 53.09 | 53.74 | 52 | 5,787 |
| June 20, 2025 | 52.16 | 52.44 | 52.44 | 53.74 | 52.14 | 2,051 |
| June 18, 2025 | 53.42 | 52.2 | 52.2 | 53.55 | 52.2 | 2,605 |
| June 17, 2025 | 54 | 53.66 | 53.66 | 55 | 53 | 6,233 |
| June 16, 2025 | 52.16 | 53.84 | 53.84 | 53.84 | 51.75 | 6,210 |
| June 13, 2025 | 51.69 | 51.79 | 51.79 | 52.14 | 51.11 | 20,692 |
| June 12, 2025 | 51.75 | 53.17 | 53.17 | 53.17 | 51.12 | 41,946 |
| June 11, 2025 | 53.97 | 52.28 | 52.28 | 54.42 | 51.94 | 6,066 |
| June 10, 2025 | 51.65 | 53.5 | 53.5 | 54.36 | 51.65 | 5,956 |
