51.37
-1.59(-3.00%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 51.75 | 51.37 | 51.37 | 51.75 | 50.01 | 2.59M |
| July 31, 2025 | 53.52 | 52.96 | 52.96 | 54.2 | 52.67 | 1.58M |
| July 30, 2025 | 54.15 | 53.33 | 53.33 | 54.36 | 52.71 | 2.2M |
| July 29, 2025 | 54.49 | 54.15 | 54.15 | 56.22 | 53.65 | 4.51M |
| July 28, 2025 | 52.18 | 54.33 | 54.33 | 54.38 | 51.78 | 3.61M |
| July 25, 2025 | 51.26 | 52.16 | 52.16 | 52.87 | 50.64 | 3.26M |
| July 24, 2025 | 52.36 | 50.83 | 50.83 | 54.38 | 50.79 | 6.23M |
| July 23, 2025 | 53.63 | 53.88 | 53.88 | 54.38 | 53.07 | 2.76M |
| July 22, 2025 | 52.6 | 53.06 | 53.06 | 53.41 | 51.74 | 1.93M |
| July 21, 2025 | 53.38 | 52.61 | 52.61 | 53.94 | 52.55 | 2.11M |
| July 18, 2025 | 53.56 | 53.15 | 53.15 | 53.57 | 52.37 | 2.62M |
| July 17, 2025 | 52 | 53.12 | 53.12 | 53.93 | 51.61 | 3.16M |
| July 16, 2025 | 52.58 | 51.65 | 51.65 | 52.63 | 50.86 | 2.96M |
| July 15, 2025 | 52.95 | 51.64 | 51.64 | 53.29 | 51.62 | 1.47M |
| July 14, 2025 | 52.65 | 52.93 | 52.93 | 53.14 | 52.02 | 2.04M |
| July 11, 2025 | 53.55 | 52.54 | 52.54 | 53.76 | 52.5 | 2.22M |
| July 10, 2025 | 52.5 | 54.18 | 54.18 | 55.17 | 51.24 | 4.93M |
| July 09, 2025 | 50.97 | 49.73 | 49.73 | 51.11 | 49.04 | 2.41M |
| July 08, 2025 | 51.4 | 50.06 | 50.06 | 52.15 | 49.88 | 3.26M |
| July 07, 2025 | 50.53 | 50.57 | 50.57 | 51.72 | 49.88 | 3.09M |
| July 03, 2025 | 50.96 | 51.05 | 51.05 | 52.25 | 50.83 | 1.72M |
| July 02, 2025 | 50.46 | 50.88 | 50.88 | 51.28 | 49.63 | 2.45M |
| July 01, 2025 | 49.54 | 50.21 | 50.21 | 50.26 | 48.81 | 3.55M |
| June 30, 2025 | 49.49 | 49.48 | 49.48 | 49.67 | 48.92 | 2.01M |
| June 27, 2025 | 49.21 | 49.37 | 49.37 | 49.84 | 48.33 | 4.24M |
| June 26, 2025 | 49.42 | 49.01 | 49.01 | 49.56 | 48.82 | 1.95M |
| June 25, 2025 | 49.94 | 48.66 | 48.66 | 49.94 | 48.29 | 1.63M |
| June 24, 2025 | 49.18 | 49.56 | 49.56 | 50.24 | 49 | 3.2M |
| June 23, 2025 | 46.55 | 47.73 | 47.73 | 48.35 | 45.48 | 3.02M |
| June 20, 2025 | 47.24 | 46.98 | 46.98 | 47.59 | 46.59 | 2.72M |
| June 18, 2025 | 46.66 | 46.87 | 46.87 | 47.68 | 46.5 | 1.76M |
| June 17, 2025 | 47.75 | 46.7 | 46.7 | 48.12 | 46.41 | 3.31M |
| June 16, 2025 | 48.21 | 48.79 | 48.79 | 48.98 | 47.67 | 2.61M |
| June 13, 2025 | 47.01 | 47.46 | 47.46 | 48.68 | 47 | 3.05M |
| June 12, 2025 | 48.66 | 49.64 | 49.64 | 49.92 | 48.08 | 3.3M |
| June 11, 2025 | 51.71 | 49.15 | 49.15 | 52.05 | 49.05 | 3.27M |
| June 10, 2025 | 51.83 | 51.58 | 51.58 | 52.4 | 51.09 | 2.64M |
| June 09, 2025 | 52.88 | 51.73 | 51.73 | 53 | 51.58 | 2.09M |
| June 06, 2025 | 51.45 | 52.5 | 52.5 | 52.56 | 51.03 | 3.29M |
| June 05, 2025 | 50.69 | 50.71 | 50.71 | 51.56 | 50.29 | 2.64M |
| June 04, 2025 | 50.75 | 51.11 | 51.11 | 51.45 | 50.35 | 1.86M |
| June 03, 2025 | 50.95 | 50.75 | 50.75 | 51.36 | 50.27 | 2.78M |
| June 02, 2025 | 50.77 | 50.9 | 50.9 | 51 | 49.7 | 2.63M |
| May 30, 2025 | 51.36 | 50.93 | 50.93 | 51.71 | 50.51 | 3.02M |
| May 29, 2025 | 52.15 | 52.03 | 52.03 | 53.12 | 51.55 | 4.27M |
| May 28, 2025 | 52.56 | 51.62 | 51.62 | 52.56 | 51.17 | 2.35M |
| May 27, 2025 | 51.67 | 52.48 | 52.48 | 52.92 | 51.43 | 3.33M |
| May 23, 2025 | 48.99 | 50.71 | 50.71 | 50.83 | 48.63 | 2.24M |
| May 22, 2025 | 49.83 | 50.11 | 50.11 | 50.63 | 49.51 | 3.67M |
| May 21, 2025 | 51.33 | 49.77 | 49.77 | 51.77 | 49.73 | 3.08M |
| May 20, 2025 | 53.54 | 52.38 | 52.38 | 54.05 | 52.23 | 2M |
| May 19, 2025 | 53.15 | 53.59 | 53.59 | 54.4 | 52.83 | 2.57M |
| May 16, 2025 | 52.81 | 53.65 | 53.65 | 53.77 | 52.4 | 2.48M |
| May 15, 2025 | 54.14 | 52.98 | 52.98 | 54.55 | 52.66 | 2.78M |
| May 14, 2025 | 54.71 | 54.16 | 54.16 | 55.59 | 53.72 | 2.61M |
| May 13, 2025 | 53.89 | 54.88 | 54.88 | 55.33 | 53.54 | 2.62M |
| May 12, 2025 | 54.97 | 53.53 | 53.53 | 55.54 | 53.18 | 3.35M |
| May 09, 2025 | 52.78 | 52.03 | 52.03 | 53.29 | 51.65 | 2.42M |
| May 08, 2025 | 50.9 | 52.77 | 52.77 | 53.51 | 50.41 | 3.8M |
| May 07, 2025 | 50.25 | 50.16 | 50.16 | 51.42 | 49.97 | 3.21M |