46.63
-1.05(-2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 47.69 | 46.63 | 46.63 | 47.82 | 46.37 | 5.1M |
| October 22, 2025 | 48.82 | 47.68 | 47.68 | 49.14 | 47.58 | 2.24M |
| October 21, 2025 | 48.06 | 49.01 | 49.01 | 49.19 | 47.93 | 2.74M |
| October 20, 2025 | 47.62 | 48.5 | 48.5 | 48.78 | 47.16 | 2.98M |
| October 17, 2025 | 47.73 | 47.31 | 47.31 | 47.96 | 47.07 | 1.97M |
| October 16, 2025 | 49 | 47.78 | 47.78 | 49.13 | 46.7 | 2.25M |
| October 15, 2025 | 49.58 | 48.84 | 48.84 | 49.93 | 48.68 | 2.41M |
| October 14, 2025 | 47.42 | 49.42 | 49.42 | 49.82 | 47.2 | 2.11M |
| October 13, 2025 | 47.28 | 48.27 | 48.27 | 48.51 | 47.28 | 2.23M |
| October 10, 2025 | 49.33 | 47.22 | 47.22 | 50.12 | 47.14 | 2.72M |
| October 09, 2025 | 51.7 | 49.15 | 49.15 | 52.3 | 48.66 | 4.24M |
| October 08, 2025 | 48.93 | 49.14 | 49.14 | 49.56 | 48.47 | 2.67M |
| October 07, 2025 | 48.78 | 49 | 49 | 49.56 | 47.77 | 4.9M |
| October 06, 2025 | 49.52 | 48.46 | 48.46 | 49.52 | 47.36 | 5.1M |
| October 03, 2025 | 49.15 | 49.19 | 49.19 | 49.48 | 48.38 | 2.65M |
| October 02, 2025 | 48.56 | 48.98 | 48.98 | 49.58 | 47.86 | 3.18M |
| October 01, 2025 | 49.6 | 48.5 | 48.5 | 50.3 | 48.25 | 2.87M |
| September 30, 2025 | 50.83 | 49.78 | 49.78 | 50.89 | 49.11 | 2.24M |
| September 29, 2025 | 51.59 | 50.44 | 50.44 | 51.74 | 49.94 | 4.6M |
| September 26, 2025 | 51.78 | 50.88 | 50.88 | 52.13 | 50.63 | 2.49M |
| September 25, 2025 | 52.67 | 51.29 | 51.29 | 52.84 | 51.15 | 2.07M |
| September 24, 2025 | 54.44 | 52.9 | 52.9 | 54.48 | 52.87 | 1.69M |
| September 23, 2025 | 55.24 | 54.14 | 54.14 | 55.5 | 54.06 | 2.85M |
| September 22, 2025 | 57.09 | 54.78 | 54.78 | 57.41 | 54.08 | 4M |
| September 19, 2025 | 57.48 | 57.25 | 57.25 | 57.63 | 56.71 | 5.14M |
| September 18, 2025 | 58.8 | 57.4 | 57.4 | 58.93 | 57.25 | 3.15M |
| September 17, 2025 | 58.31 | 58.49 | 58.49 | 60.03 | 57.71 | 2.66M |
| September 16, 2025 | 58.6 | 57.6 | 57.6 | 58.97 | 56.61 | 3.73M |
| September 15, 2025 | 63.5 | 59.13 | 59.13 | 63.65 | 58.56 | 5.58M |
| September 12, 2025 | 65.8 | 63.37 | 63.37 | 65.88 | 63.31 | 2.73M |
| September 11, 2025 | 63.14 | 63.86 | 63.86 | 63.99 | 61.32 | 3.7M |
| September 10, 2025 | 62.08 | 62.65 | 62.65 | 63.09 | 61.76 | 1.96M |
| September 09, 2025 | 63.64 | 62.29 | 62.29 | 63.74 | 61.4 | 2.25M |
| September 08, 2025 | 63.18 | 63.69 | 63.69 | 64.06 | 62.8 | 3.14M |
| September 05, 2025 | 62.9 | 63.15 | 63.15 | 64.1 | 62.27 | 2.82M |
| September 04, 2025 | 62.8 | 62.81 | 62.81 | 65.35 | 62.5 | 3.23M |
| September 03, 2025 | 62.34 | 62.5 | 62.5 | 64.99 | 62.05 | 1.95M |
| September 02, 2025 | 61.91 | 62.59 | 62.59 | 62.79 | 61.48 | 2.53M |
| August 29, 2025 | 62.98 | 62.78 | 62.78 | 63.15 | 61.91 | 1.64M |
| August 28, 2025 | 62.16 | 63.18 | 63.18 | 63.39 | 61.91 | 2.48M |
| August 27, 2025 | 60.43 | 61.84 | 61.84 | 62.06 | 60.43 | 2.32M |
| August 26, 2025 | 60.07 | 60.32 | 60.32 | 60.77 | 59.91 | 1.88M |
| August 25, 2025 | 59.09 | 60.01 | 60.01 | 60.41 | 58.91 | 2.53M |
| August 22, 2025 | 55.43 | 59.5 | 59.5 | 59.53 | 55.31 | 2.76M |
| August 21, 2025 | 55.61 | 54.92 | 54.92 | 55.68 | 54.61 | 1.3M |
| August 20, 2025 | 56.57 | 55.93 | 55.93 | 56.91 | 55.63 | 2.28M |
| August 19, 2025 | 57.44 | 57.12 | 57.12 | 59.04 | 57.12 | 2.02M |
| August 18, 2025 | 57.21 | 57.4 | 57.4 | 58.01 | 56.7 | 1.75M |
| August 15, 2025 | 56.92 | 57.36 | 57.36 | 57.7 | 56.84 | 1.61M |
| August 14, 2025 | 56.81 | 56.87 | 56.87 | 57.22 | 56.42 | 1.78M |
| August 13, 2025 | 56.11 | 57.75 | 57.75 | 58.08 | 55.32 | 2.62M |
| August 12, 2025 | 52 | 56.22 | 56.22 | 56.59 | 51.91 | 3.27M |
| August 11, 2025 | 52.27 | 51.15 | 51.15 | 52.65 | 50.75 | 2.22M |
| August 08, 2025 | 53.32 | 52.28 | 52.28 | 53.41 | 52.1 | 1.88M |
| August 07, 2025 | 54.19 | 53.25 | 53.25 | 54.5 | 52.83 | 1.62M |
| August 06, 2025 | 53.08 | 54 | 54 | 54.34 | 52.8 | 1.74M |
| August 05, 2025 | 52.79 | 53.18 | 53.18 | 53.35 | 51.53 | 1.72M |
| August 04, 2025 | 51.85 | 52.58 | 52.58 | 52.63 | 51.63 | 2.2M |
| 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 |