46.11
+0.65(+1.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.66 | 45.46 | 45.46 | 45.69 | 44.96 | 707,900 |
September 04, 2025 | 44.86 | 45.06 | 45.06 | 45.11 | 44.48 | 744,834 |
September 03, 2025 | 44.84 | 44.88 | 44.88 | 44.99 | 44.65 | 625,844 |
September 02, 2025 | 44.2 | 44.62 | 44.62 | 44.65 | 44.01 | 936,874 |
August 29, 2025 | 45.41 | 45.08 | 45.08 | 45.45 | 44.89 | 1M |
August 28, 2025 | 45.14 | 45.53 | 45.53 | 45.57 | 45.09 | 1.4M |
August 27, 2025 | 44.89 | 45.01 | 45.01 | 45.05 | 44.73 | 1.17M |
August 26, 2025 | 44.77 | 44.98 | 44.98 | 45.01 | 44.77 | 1.57M |
August 25, 2025 | 44.88 | 44.77 | 44.77 | 45 | 44.7 | 728,167 |
August 22, 2025 | 44.05 | 44.94 | 44.94 | 45.09 | 43.97 | 1.36M |
August 21, 2025 | 43.95 | 43.88 | 43.88 | 44.08 | 43.68 | 929,709 |
August 20, 2025 | 44.3 | 44.14 | 44.14 | 44.35 | 43.45 | 1.19M |
August 19, 2025 | 45.27 | 44.49 | 44.49 | 45.28 | 44.41 | 1.16M |
August 18, 2025 | 45.1 | 45.3 | 45.3 | 45.32 | 45.01 | 1.08M |
August 15, 2025 | 45.38 | 45.22 | 45.22 | 45.38 | 45.08 | 946,700 |
August 14, 2025 | 45.18 | 45.23 | 45.23 | 45.39 | 45.02 | 1.28M |
August 13, 2025 | 45.63 | 45.59 | 45.59 | 45.77 | 45.44 | 1.38M |
August 12, 2025 | 44.92 | 45.34 | 45.34 | 45.37 | 44.62 | 1.11M |
August 11, 2025 | 44.89 | 44.68 | 44.68 | 45.11 | 44.59 | 1.5M |
August 08, 2025 | 44.8 | 44.91 | 44.91 | 44.95 | 44.72 | 983,033 |
August 07, 2025 | 45.02 | 44.71 | 44.71 | 45.1 | 44.28 | 1.18M |
August 06, 2025 | 44.24 | 44.64 | 44.64 | 44.65 | 44.1 | 1.11M |
August 05, 2025 | 44.61 | 44.17 | 44.17 | 44.65 | 44.02 | 900,100 |
August 04, 2025 | 43.92 | 44.33 | 44.33 | 44.34 | 43.91 | 885,100 |
August 01, 2025 | 43.86 | 43.47 | 43.47 | 43.88 | 43.2 | 1.29M |
July 31, 2025 | 45.23 | 44.57 | 44.57 | 45.23 | 44.49 | 1.55M |
July 30, 2025 | 44.95 | 44.82 | 44.82 | 45.04 | 44.52 | 909,300 |
July 29, 2025 | 45.13 | 44.88 | 44.88 | 45.29 | 44.76 | 1.19M |
July 28, 2025 | 44.94 | 44.93 | 44.93 | 44.97 | 44.76 | 1.22M |
July 25, 2025 | 44.55 | 44.74 | 44.74 | 44.78 | 44.46 | 1.11M |
July 24, 2025 | 44.74 | 44.59 | 44.59 | 44.77 | 44.46 | 1.2M |
July 23, 2025 | 44.53 | 44.77 | 44.77 | 44.79 | 44.34 | 1.04M |
July 22, 2025 | 44.44 | 44.18 | 44.18 | 44.48 | 43.78 | 899,112 |
July 21, 2025 | 44.47 | 44.53 | 44.53 | 44.76 | 44.45 | 1.33M |
July 18, 2025 | 44.58 | 44.36 | 44.36 | 44.59 | 44.26 | 1.01M |
July 17, 2025 | 44 | 44.43 | 44.43 | 44.47 | 43.97 | 1.04M |
July 16, 2025 | 43.9 | 43.98 | 43.98 | 44.01 | 43.41 | 728,758 |
July 15, 2025 | 44.02 | 43.79 | 43.79 | 44.09 | 43.76 | 1.03M |
July 14, 2025 | 43.24 | 43.51 | 43.51 | 43.57 | 43.13 | 746,406 |
July 11, 2025 | 43.5 | 43.28 | 43.28 | 43.55 | 43.23 | 886,221 |
July 10, 2025 | 43.86 | 43.65 | 43.65 | 43.96 | 43.38 | 1.22M |
July 09, 2025 | 43.79 | 43.77 | 43.77 | 43.87 | 43.51 | 730,342 |
July 08, 2025 | 43.78 | 43.68 | 43.68 | 43.79 | 43.56 | 814,144 |
July 07, 2025 | 43.67 | 43.54 | 43.54 | 43.76 | 43.29 | 1.12M |
July 03, 2025 | 43.78 | 44 | 44 | 44.5 | 43.72 | 786,200 |
July 02, 2025 | 43.13 | 43.49 | 43.49 | 43.5 | 43.04 | 851,155 |
July 01, 2025 | 43.54 | 43.2 | 43.2 | 43.55 | 42.92 | 982,562 |
June 30, 2025 | 43.67 | 43.69 | 43.69 | 43.75 | 43.53 | 1.31M |
June 27, 2025 | 43.55 | 43.37 | 43.37 | 43.68 | 43.14 | 1M |
June 26, 2025 | 43.31 | 43.48 | 43.43 | 43.5 | 43.03 | 719,398 |
June 25, 2025 | 43.19 | 43.08 | 43.03 | 43.34 | 42.97 | 851,954 |
June 24, 2025 | 42.62 | 43.1 | 43.05 | 43.14 | 42.49 | 778,000 |
June 23, 2025 | 41.47 | 41.96 | 41.91 | 41.99 | 41.17 | 750,800 |
June 20, 2025 | 42.01 | 41.5 | 41.45 | 42.16 | 41.38 | 640,359 |
June 18, 2025 | 42.09 | 41.88 | 41.83 | 42.26 | 41.77 | 427,387 |
June 17, 2025 | 42.12 | 41.93 | 41.88 | 42.41 | 41.85 | 683,920 |
June 16, 2025 | 42 | 42.32 | 42.27 | 42.44 | 41.91 | 587,100 |
June 13, 2025 | 41.56 | 41.6 | 41.55 | 41.99 | 41.44 | 749,576 |
June 12, 2025 | 42.09 | 42.19 | 42.14 | 42.33 | 42 | 685,500 |
June 11, 2025 | 42.21 | 42.11 | 42.06 | 42.49 | 41.97 | 548,506 |