48.49
+0.5071(+1.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 48.48 | 48.51 | 48.51 | 48.51 | 48.48 | 107 |
September 05, 2025 | 47.89 | 47.98 | 47.98 | 47.98 | 47.89 | 318,180 |
September 04, 2025 | 47.37 | 47.35 | 47.35 | 47.39 | 47.31 | 15,586 |
September 03, 2025 | 47.55 | 47.65 | 47.65 | 47.71 | 47.46 | 8,060 |
September 02, 2025 | 47.46 | 47.39 | 47.39 | 47.49 | 47.03 | 35,314 |
September 01, 2025 | 50 | 47.58 | 47.58 | 50 | 47.56 | 48,152 |
August 29, 2025 | 47.5 | 47.42 | 47.42 | 47.7 | 47.2 | 79,052 |
August 28, 2025 | 47.48 | 47.63 | 47.63 | 47.69 | 47.41 | 66,547 |
August 27, 2025 | 47.03 | 47.42 | 47.42 | 48.37 | 47.03 | 32,241 |
August 26, 2025 | 47.84 | 47.99 | 47.99 | 48.14 | 47.84 | 5,011 |
August 22, 2025 | 47.48 | 48.32 | 48.32 | 48.32 | 47.48 | 972 |
August 21, 2025 | 47.47 | 47.49 | 47.49 | 47.49 | 47.39 | 6,021 |
August 20, 2025 | 48.03 | 47.44 | 47.44 | 48.03 | 47.44 | 0 |
August 19, 2025 | 47.98 | 47.82 | 47.82 | 47.98 | 47.82 | 26 |
August 18, 2025 | 48.04 | 47.98 | 47.98 | 48.71 | 47.98 | 7,835 |
August 15, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0 |
August 14, 2025 | 47.95 | 47.64 | 47.64 | 47.95 | 47.64 | 26,016 |
August 13, 2025 | 48.43 | 48.32 | 48.32 | 48.43 | 48.11 | 2,987 |
August 12, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 0 |
August 11, 2025 | 47.22 | 47.13 | 47.13 | 47.22 | 47.13 | 3,077 |
August 08, 2025 | 47.11 | 47.11 | 47.11 | 47.12 | 47.08 | 2,500 |
August 07, 2025 | 47.35 | 47.27 | 47.27 | 47.46 | 47.27 | 12,059 |
August 06, 2025 | 46.71 | 46.7 | 46.7 | 46.71 | 46.68 | 284 |
August 05, 2025 | 46.94 | 46.75 | 46.75 | 46.94 | 46.75 | 2,923 |
August 04, 2025 | 47.27 | 46.55 | 46.55 | 47.27 | 46.52 | 2,176 |
August 01, 2025 | 46.04 | 46.08 | 46.08 | 46.24 | 46.02 | 23,800 |
July 31, 2025 | 46.91 | 46.75 | 46.75 | 46.91 | 46.75 | 51 |
July 30, 2025 | 47.74 | 47 | 47 | 47.74 | 47 | 9,800 |
July 29, 2025 | 47.31 | 47.24 | 47.24 | 47.31 | 47.24 | 467 |
July 28, 2025 | 47.69 | 47.28 | 47.28 | 47.69 | 47.28 | 23 |
July 25, 2025 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | 41 |
July 24, 2025 | 47.99 | 47.75 | 47.75 | 47.99 | 47.74 | 63,267 |
July 23, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 1,200 |
July 22, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | 0 |
July 21, 2025 | 47.4 | 47.6 | 47.6 | 47.6 | 47.32 | 557 |
July 18, 2025 | 47.31 | 47.26 | 47.26 | 47.31 | 47.26 | 4 |
July 17, 2025 | 46.86 | 47.14 | 47.14 | 47.14 | 46.86 | 1,031 |
July 16, 2025 | 47.22 | 46.72 | 46.72 | 47.22 | 46.72 | 63 |
July 15, 2025 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | 0 |
July 14, 2025 | 46.15 | 46.2 | 46.2 | 46.27 | 46.13 | 1,569 |
July 11, 2025 | 46.31 | 46.18 | 46.18 | 46.31 | 46.15 | 2,449 |
July 10, 2025 | 45.97 | 46.17 | 46.17 | 46.4 | 45.97 | 0 |
July 09, 2025 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | 84 |
July 08, 2025 | 46.23 | 46.19 | 46.19 | 46.23 | 46.19 | 461 |
July 07, 2025 | 45.84 | 46.02 | 46.02 | 46.28 | 45.84 | 549,998 |
July 04, 2025 | 45.98 | 46.03 | 46.03 | 46.03 | 45.98 | 2,028 |
July 03, 2025 | 46.48 | 46.47 | 46.47 | 46.48 | 46.47 | 110 |
July 02, 2025 | 46.19 | 46.2 | 46.2 | 46.2 | 46.18 | 3 |
July 01, 2025 | 46.16 | 46.06 | 46.06 | 46.18 | 46.06 | 613 |
June 30, 2025 | 45.87 | 45.82 | 45.82 | 45.89 | 45.82 | 3,376 |
June 27, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 0 |
June 26, 2025 | 46.17 | 46.17 | 46.17 | 46.17 | 46.17 | 0 |
June 25, 2025 | 45.43 | 45.86 | 45.86 | 45.86 | 45.43 | 137 |
June 24, 2025 | 45.7 | 45.68 | 45.68 | 45.7 | 45.36 | 31,521 |
June 23, 2025 | 44.39 | 44.43 | 44.43 | 44.49 | 44.39 | 46 |
June 20, 2025 | 44.15 | 44.42 | 44.42 | 44.69 | 44.15 | 127 |
June 19, 2025 | 44 | 43.84 | 43.84 | 44 | 43.84 | 209 |
June 18, 2025 | 44.85 | 44.71 | 44.71 | 44.85 | 44.71 | 0 |
June 17, 2025 | 44.1 | 44.83 | 44.83 | 44.84 | 44.1 | 1 |
June 16, 2025 | 44.51 | 45.31 | 45.31 | 45.31 | 44.51 | 49 |