45.17
+0.695(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 44.97 | 45.17 | 45.4 | 45.42 | 44.9 | 834 |
| September 04, 2025 | 44.4 | 44.48 | 44.48 | 44.64 | 44.29 | 1,136 |
| September 03, 2025 | 44.49 | 44.1 | 44.1 | 44.65 | 43.75 | 1,566 |
| September 02, 2025 | 44.8 | 43.85 | 43.85 | 44.8 | 43.64 | 440 |
| August 29, 2025 | 44.75 | 44.76 | 44.52 | 44.85 | 44.53 | 302 |
| August 28, 2025 | 44.79 | 44.5 | 44.26 | 44.79 | 44.44 | 2,496 |
| August 27, 2025 | 45.8 | 44.58 | 44.34 | 45.8 | 44.54 | 3,408 |
| August 26, 2025 | 46.37 | 46.49 | 46.24 | 46.7 | 46.33 | 100,508 |
| August 22, 2025 | 45.35 | 46 | 45.75 | 46.15 | 44.44 | 249 |
| August 21, 2025 | 44.6 | 44.98 | 44.98 | 45.02 | 44.6 | 252 |
| August 20, 2025 | 44.78 | 44.36 | 44.36 | 44.79 | 44.36 | 378 |
| August 19, 2025 | 44.66 | 44.39 | 44.39 | 44.97 | 44.39 | 131 |
| August 18, 2025 | 44.62 | 44.66 | 44.66 | 44.86 | 44.27 | 459 |
| August 15, 2025 | 44.69 | 44.68 | 44.68 | 44.99 | 44.43 | 379 |
| August 14, 2025 | 45.3 | 44.67 | 44.67 | 45.61 | 44.67 | 640 |
| August 13, 2025 | 44.65 | 45.24 | 45.24 | 45.34 | 44.65 | 604 |
| August 12, 2025 | 44.77 | 44.88 | 44.88 | 44.9 | 44.47 | 360 |
| August 11, 2025 | 44.91 | 44.4 | 44.4 | 45.42 | 44.37 | 3,066 |
| August 08, 2025 | 45.65 | 44.62 | 44.62 | 45.72 | 44.3 | 800 |
| August 07, 2025 | 45.65 | 45.53 | 45.53 | 45.98 | 45.32 | 247 |
| August 06, 2025 | 44.8 | 44.92 | 44.92 | 45.16 | 44.61 | 149 |
| August 05, 2025 | 47.91 | 44.42 | 44.42 | 47.91 | 43.74 | 4,927 |
| August 04, 2025 | 47.7 | 47.11 | 47.11 | 47.7 | 46.59 | 1,017 |
| August 01, 2025 | 46.5 | 46.53 | 46.53 | 46.68 | 46.14 | 917 |
| July 31, 2025 | 46.25 | 46.82 | 46.82 | 46.99 | 46.22 | 158 |
| July 30, 2025 | 46.3 | 46.84 | 46.84 | 46.86 | 46.3 | 1,268 |
| July 29, 2025 | 47.11 | 46.59 | 46.59 | 47.25 | 46.59 | 1,178 |
| July 28, 2025 | 47.74 | 47.09 | 47.09 | 47.9 | 46.93 | 1,259 |
| July 25, 2025 | 48.27 | 47.63 | 47.77 | 48.27 | 47.62 | 166 |
| July 24, 2025 | 49.25 | 48.59 | 48.59 | 49.3 | 48.55 | 773 |
| July 23, 2025 | 48.13 | 49 | 49.11 | 49.21 | 48.13 | 305 |
| July 22, 2025 | 48.13 | 48.39 | 48.39 | 48.48 | 47.68 | 429 |
| July 21, 2025 | 47.26 | 47.76 | 47.76 | 47.76 | 47.1 | 538 |
| July 18, 2025 | 47.69 | 46.99 | 46.99 | 47.69 | 46.75 | 149 |
| July 17, 2025 | 46.61 | 47.28 | 47.28 | 47.33 | 46.57 | 116 |
| July 16, 2025 | 46.49 | 46.77 | 46.77 | 46.81 | 46.22 | 407 |
| July 15, 2025 | 47.63 | 47.1 | 47.1 | 47.87 | 46.85 | 556 |
| July 14, 2025 | 47.71 | 47.86 | 47.86 | 47.87 | 47.46 | 356 |
| July 11, 2025 | 47.71 | 47.48 | 47.48 | 48.15 | 47.26 | 877 |
| July 10, 2025 | 47.99 | 48.25 | 48.25 | 48.35 | 47.43 | 524 |
| July 09, 2025 | 46.86 | 46.84 | 46.84 | 47.08 | 46.57 | 309 |
| July 08, 2025 | 48.44 | 47.68 | 47.68 | 48.45 | 47.28 | 615 |
| July 07, 2025 | 46.95 | 47.85 | 47.85 | 48.1 | 46.59 | 2,700 |
| July 03, 2025 | 45.95 | 45.71 | 45.71 | 45.95 | 45.44 | 2,867 |
| July 02, 2025 | 46.42 | 46.13 | 46.13 | 46.42 | 45.88 | 2,107 |
| July 01, 2025 | 44.71 | 45.87 | 45.87 | 45.99 | 44.51 | 297 |
| June 30, 2025 | 45.03 | 44.57 | 44.57 | 45.03 | 44.32 | 467 |
| June 27, 2025 | 43.55 | 44.58 | 44.58 | 44.63 | 43.55 | 1,020 |
| June 26, 2025 | 44.78 | 44.33 | 44.33 | 44.78 | 44.19 | 343 |
| June 25, 2025 | 45 | 44.44 | 44.44 | 45.12 | 44.33 | 1,729 |
| June 24, 2025 | 44.83 | 44.44 | 44.44 | 44.83 | 44.35 | 659 |
| June 23, 2025 | 43.52 | 43.39 | 43.39 | 43.8 | 43.17 | 1,577 |
| June 20, 2025 | 43.02 | 42.76 | 42.76 | 43.33 | 42.76 | 170 |
| June 18, 2025 | 42.95 | 42.89 | 42.89 | 43.24 | 42.84 | 1,123 |
| June 17, 2025 | 43.52 | 43.25 | 43.25 | 43.78 | 43.25 | 378 |
| June 16, 2025 | 44.08 | 44.01 | 44.01 | 44.51 | 43.89 | 671 |
| June 13, 2025 | 44.47 | 43.89 | 43.89 | 45.13 | 43.61 | 212 |
| June 12, 2025 | 45 | 44.95 | 44.95 | 45.06 | 44.58 | 392 |
| June 11, 2025 | 44.82 | 45.2 | 45.33 | 45.37 | 44.82 | 607 |
| June 10, 2025 | 45.18 | 44.69 | 44.69 | 45.64 | 44.55 | 881 |
