45.45
-0.905(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.06 | 45.3 | 45.29 | 46.19 | 45.03 | 7,387 |
| September 04, 2025 | 44.97 | 46.36 | 46.36 | 46.7 | 44.84 | 19,228 |
| September 03, 2025 | 45.19 | 44.8 | 44.8 | 45.35 | 44.74 | 689,595 |
| September 02, 2025 | 44.91 | 45.19 | 45.19 | 45.74 | 44.72 | 3,185 |
| August 29, 2025 | 45.56 | 45.74 | 45.74 | 45.84 | 45.44 | 15,225 |
| August 28, 2025 | 44.83 | 45.11 | 45.11 | 45.3 | 44.59 | 13,036 |
| August 27, 2025 | 44.36 | 44.76 | 44.76 | 45.04 | 44.31 | 6,201 |
| August 26, 2025 | 44.18 | 44.25 | 44.25 | 44.62 | 44.13 | 10,350 |
| August 22, 2025 | 43.7 | 44.68 | 44.68 | 44.72 | 43.61 | 33,348 |
| August 21, 2025 | 42.77 | 43.35 | 43.35 | 43.42 | 42.6 | 8,375 |
| August 20, 2025 | 43.11 | 42.85 | 42.85 | 43.3 | 42.72 | 16,737 |
| August 19, 2025 | 42.68 | 42.77 | 42.77 | 43.17 | 42.65 | 13,956 |
| August 18, 2025 | 42.92 | 43.1 | 43.1 | 43.2 | 42.41 | 17,847 |
| August 15, 2025 | 43.37 | 43.53 | 43.53 | 43.53 | 43.13 | 24,194 |
| August 14, 2025 | 42.97 | 43.06 | 43.06 | 43.07 | 42.25 | 10,182 |
| August 13, 2025 | 42.48 | 42.16 | 42.16 | 42.51 | 42 | 2,686 |
| August 12, 2025 | 42.5 | 42.75 | 42.75 | 43.01 | 42.5 | 8,284 |
| August 11, 2025 | 43.26 | 42.41 | 42.41 | 43.4 | 42.3 | 6,668 |
| August 08, 2025 | 43.35 | 43.01 | 43.01 | 43.55 | 42.81 | 12,595 |
| August 07, 2025 | 43.96 | 43.15 | 43.15 | 44.36 | 42.99 | 5,534 |
| August 06, 2025 | 44.15 | 43.77 | 43.77 | 44.24 | 43.63 | 31,588 |
| August 05, 2025 | 43.67 | 43.44 | 43.44 | 43.87 | 43.3 | 396 |
| August 04, 2025 | 43.46 | 43.61 | 43.38 | 43.75 | 43.43 | 17,213 |
| August 01, 2025 | 44.55 | 43.71 | 43.48 | 44.65 | 43.08 | 2,213 |
| July 31, 2025 | 45.43 | 45.18 | 44.94 | 45.83 | 45.12 | 19,808 |
| July 30, 2025 | 45.62 | 45.33 | 45.09 | 46.08 | 45.31 | 9,902 |
| July 29, 2025 | 46.14 | 45.72 | 45.47 | 46.55 | 44.26 | 588,350 |
| July 28, 2025 | 46.15 | 46.25 | 46 | 46.67 | 46.15 | 14,207 |
| July 25, 2025 | 45.76 | 46 | 45.76 | 46.02 | 45.51 | 38,262 |
| July 24, 2025 | 44.67 | 45.21 | 44.97 | 45.34 | 44.36 | 41,561 |
| July 23, 2025 | 40.84 | 44.06 | 43.83 | 44.1 | 40.53 | 45,025 |
| July 22, 2025 | 39.81 | 39.99 | 39.78 | 40.05 | 39.57 | 7,068 |
| July 21, 2025 | 39.99 | 40.01 | 39.79 | 40.2 | 39.74 | 1,701 |
| July 18, 2025 | 39.54 | 39.37 | 39.37 | 39.73 | 39.17 | 2,212 |
| July 17, 2025 | 38.55 | 39.06 | 39.06 | 39.09 | 38.47 | 820 |
| July 16, 2025 | 38.95 | 38.76 | 38.76 | 39.07 | 38.38 | 26,767 |
| July 15, 2025 | 39.91 | 39.25 | 39.25 | 39.91 | 39.19 | 36,819 |
| July 14, 2025 | 40.45 | 40.22 | 40.22 | 40.54 | 39.89 | 43,481 |
| July 11, 2025 | 39.42 | 40.54 | 40.54 | 40.74 | 39.41 | 19,690 |
| July 10, 2025 | 39.19 | 39.55 | 39.55 | 39.69 | 38.85 | 37,810 |
| July 09, 2025 | 40 | 39.38 | 39.38 | 40.05 | 39.27 | 7,125 |
| July 08, 2025 | 39.04 | 39.97 | 39.97 | 40.33 | 39.01 | 2,786 |
| July 07, 2025 | 39.49 | 39.59 | 39.59 | 39.68 | 39.09 | 24,624 |
| July 03, 2025 | 39.59 | 39.7 | 39.7 | 39.87 | 39.58 | 9,928 |
| July 02, 2025 | 38.87 | 38.63 | 38.63 | 39.36 | 38.63 | 23,198 |
| July 01, 2025 | 38.28 | 38.97 | 38.97 | 38.97 | 37.85 | 23,337 |
| June 30, 2025 | 38.49 | 38.58 | 38.58 | 38.78 | 37.87 | 39,346 |
| June 27, 2025 | 38.35 | 38.03 | 38.03 | 38.52 | 38.03 | 2,462 |
| June 26, 2025 | 37.65 | 38.31 | 38.31 | 38.49 | 37.65 | 40,092 |
| June 25, 2025 | 38.01 | 37.75 | 37.75 | 38.04 | 37.73 | 11,933 |
| June 24, 2025 | 37.43 | 37.86 | 37.86 | 38.08 | 37.43 | 37,463 |
| June 23, 2025 | 39.56 | 37.77 | 37.77 | 40 | 37.55 | 83,758 |
| June 20, 2025 | 39.16 | 39.07 | 39.07 | 39.47 | 38.95 | 27,198 |
| June 18, 2025 | 39.72 | 39.37 | 39.37 | 40.29 | 38.91 | 37,190 |
| June 17, 2025 | 39.21 | 39.75 | 39.75 | 40.02 | 39.09 | 23,420 |
| June 16, 2025 | 39.96 | 39.14 | 39.14 | 39.96 | 38.78 | 13,588 |
| June 13, 2025 | 39.5 | 39.03 | 39.03 | 40.08 | 38.51 | 25,414 |
| June 12, 2025 | 39.16 | 38.57 | 38.57 | 39.28 | 38.3 | 21,919 |
| June 11, 2025 | 39.1 | 38.97 | 38.97 | 40.48 | 38.66 | 28,636 |
| June 10, 2025 | 38.73 | 39.15 | 39.15 | 39.24 | 38.65 | 971 |
