44.91
-0.59(-1.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.75 | 44.91 | 44.91 | 45.75 | 44.75 | 16,333 |
September 04, 2025 | 45.24 | 45.5 | 45.5 | 45.5 | 45.01 | 9,911 |
September 03, 2025 | 44.52 | 44.88 | 44.88 | 45.04 | 44.49 | 24,248 |
September 02, 2025 | 44.34 | 44.82 | 44.82 | 45.04 | 43.81 | 50,200 |
August 29, 2025 | 45.94 | 45.32 | 45.32 | 45.94 | 45.08 | 15,113 |
August 28, 2025 | 46.2 | 46.07 | 46.07 | 46.2 | 45.73 | 7,548 |
August 27, 2025 | 46.66 | 46.05 | 46.05 | 46.68 | 45.94 | 17,507 |
August 26, 2025 | 45.89 | 46.55 | 46.55 | 46.7 | 45.84 | 16,100 |
August 25, 2025 | 46.22 | 46 | 46 | 46.53 | 45.98 | 10,536 |
August 22, 2025 | 44.48 | 46.59 | 46.59 | 46.85 | 44.39 | 43,443 |
August 21, 2025 | 44.14 | 44.1 | 44.1 | 46.24 | 42.63 | 65,300 |
August 20, 2025 | 44.24 | 44.68 | 44.68 | 44.68 | 44.24 | 12,400 |
August 19, 2025 | 43.97 | 44.35 | 44.35 | 44.64 | 43.52 | 10,868 |
August 18, 2025 | 43.98 | 44.11 | 44.11 | 44.38 | 43.84 | 9,613 |
August 15, 2025 | 45.36 | 44.11 | 44.11 | 45.55 | 44.01 | 15,240 |
August 14, 2025 | 44.85 | 45.12 | 45.12 | 45.27 | 44.85 | 13,708 |
August 13, 2025 | 44.75 | 45.27 | 45.27 | 45.59 | 44.75 | 31,145 |
August 12, 2025 | 43.48 | 44.57 | 44.57 | 44.74 | 43.32 | 27,802 |
August 11, 2025 | 42.37 | 43.18 | 43.18 | 43.33 | 42.1 | 16,520 |
August 08, 2025 | 42.53 | 42.43 | 42.43 | 42.63 | 42.22 | 9,211 |
August 07, 2025 | 41.75 | 41.92 | 41.92 | 42.09 | 41.33 | 27,531 |
August 06, 2025 | 41.68 | 41.75 | 41.75 | 41.98 | 41.24 | 6,759 |
August 05, 2025 | 41.81 | 41.83 | 41.83 | 42.02 | 41.06 | 16,800 |
August 04, 2025 | 41.29 | 41.95 | 41.95 | 42.24 | 41.29 | 20,220 |
August 01, 2025 | 41.83 | 41.33 | 41.33 | 41.83 | 40.8 | 22,700 |
July 31, 2025 | 42.04 | 42.1 | 42.1 | 42.49 | 41.81 | 27,600 |
July 30, 2025 | 43.43 | 42.46 | 42.46 | 43.55 | 42.25 | 25,122 |
July 29, 2025 | 43.78 | 43.17 | 43.17 | 44.05 | 43.13 | 21,500 |
July 28, 2025 | 42.56 | 43.36 | 43.36 | 43.47 | 42.56 | 16,031 |
July 25, 2025 | 42.43 | 42.71 | 42.71 | 43 | 42.05 | 26,912 |
July 24, 2025 | 42.25 | 42.67 | 42.67 | 43.06 | 42.15 | 25,100 |
July 23, 2025 | 43.69 | 43.01 | 43.01 | 43.69 | 42.81 | 19,211 |
July 22, 2025 | 43.26 | 43.04 | 43.04 | 43.77 | 42.99 | 19,700 |
July 21, 2025 | 43.13 | 43.36 | 43.36 | 43.63 | 43.13 | 16,400 |
July 18, 2025 | 43.87 | 43.03 | 43.03 | 43.98 | 43.01 | 21,800 |
July 17, 2025 | 43.34 | 43.47 | 43.47 | 43.67 | 43.26 | 20,600 |
July 16, 2025 | 42.35 | 43.09 | 43.09 | 43.27 | 42.23 | 26,836 |
July 15, 2025 | 43.41 | 42.35 | 42.35 | 43.41 | 42.31 | 26,600 |
July 14, 2025 | 43.04 | 43.69 | 43.69 | 43.7 | 42.58 | 12,500 |
July 11, 2025 | 43.78 | 42.84 | 42.84 | 43.78 | 42.84 | 15,000 |
July 10, 2025 | 44.39 | 44.16 | 44.16 | 44.46 | 44.16 | 15,828 |
July 09, 2025 | 44.48 | 44.06 | 44.06 | 44.48 | 43.87 | 17,400 |
July 08, 2025 | 44.61 | 43.97 | 43.97 | 44.72 | 43.96 | 18,031 |
July 07, 2025 | 44.91 | 43.9 | 43.9 | 44.97 | 43.72 | 27,300 |
July 03, 2025 | 44.5 | 44.68 | 44.68 | 45.1 | 44.21 | 18,000 |
July 02, 2025 | 43.1 | 44.23 | 44.23 | 44.49 | 43.1 | 20,230 |
July 01, 2025 | 43.05 | 43.72 | 43.72 | 44.53 | 42.94 | 22,027 |
June 30, 2025 | 43.06 | 42.84 | 42.84 | 43.61 | 42.67 | 36,500 |
June 27, 2025 | 42.97 | 43 | 43 | 43.49 | 42.39 | 262,900 |
June 26, 2025 | 41.65 | 42.97 | 42.97 | 42.97 | 41.65 | 27,500 |
June 25, 2025 | 41.91 | 41.76 | 41.76 | 42.18 | 41.65 | 19,900 |
June 24, 2025 | 42.39 | 42.02 | 42.02 | 42.81 | 41.75 | 33,200 |
June 23, 2025 | 41.1 | 42.02 | 42.02 | 42.16 | 40.97 | 35,820 |
June 20, 2025 | 41.42 | 41.29 | 41.29 | 41.83 | 41.05 | 37,500 |
June 18, 2025 | 40.67 | 41.11 | 41.11 | 41.68 | 40.5 | 28,700 |
June 17, 2025 | 40.15 | 40.29 | 40.29 | 40.87 | 40.15 | 19,711 |
June 16, 2025 | 41.69 | 40.55 | 40.55 | 41.69 | 40.4 | 24,700 |
June 13, 2025 | 41.5 | 41.11 | 41.11 | 41.88 | 40.91 | 22,000 |
June 12, 2025 | 42.49 | 41.96 | 41.96 | 42.97 | 41.48 | 21,700 |
June 11, 2025 | 42.93 | 42.41 | 42.41 | 43 | 42.09 | 27,235 |