44.50
-3.83(-7.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 44.85 | 44.5 | 44.5 | 47.78 | 42.77 | 1.18M |
| October 22, 2025 | 47.66 | 48.33 | 48.33 | 48.68 | 47.34 | 915,269 |
| October 21, 2025 | 46.49 | 48.02 | 48.02 | 48.05 | 46.49 | 467,248 |
| October 20, 2025 | 46.41 | 46.64 | 46.64 | 47.19 | 46.16 | 554,800 |
| October 17, 2025 | 45.6 | 46.08 | 46.08 | 46.32 | 45.35 | 418,605 |
| October 16, 2025 | 46.49 | 45.77 | 45.77 | 46.6 | 45.53 | 579,223 |
| October 15, 2025 | 47.85 | 46.29 | 46.29 | 48 | 46.18 | 437,900 |
| October 14, 2025 | 46.39 | 47.74 | 47.74 | 48.16 | 46.39 | 562,548 |
| October 13, 2025 | 45.41 | 46.89 | 46.89 | 47 | 45.1 | 643,907 |
| October 10, 2025 | 47.94 | 45.41 | 45.41 | 48.02 | 45.3 | 678,234 |
| October 09, 2025 | 48.46 | 47.58 | 47.58 | 48.46 | 47.48 | 367,700 |
| October 08, 2025 | 47.94 | 48.34 | 48.34 | 48.59 | 47.36 | 419,900 |
| October 07, 2025 | 49.21 | 47.73 | 47.73 | 49.3 | 47.43 | 607,726 |
| October 06, 2025 | 48.95 | 49.07 | 49.07 | 49.18 | 48.22 | 527,500 |
| October 03, 2025 | 48.1 | 48.63 | 48.63 | 49.11 | 48.1 | 448,878 |
| October 02, 2025 | 48.01 | 47.9 | 47.9 | 48.74 | 47.26 | 561,924 |
| October 01, 2025 | 47.23 | 48.27 | 48.27 | 48.43 | 47.23 | 674,024 |
| September 30, 2025 | 47.36 | 47.35 | 47.35 | 47.63 | 46.51 | 616,614 |
| September 29, 2025 | 48.04 | 47.36 | 47.36 | 48.19 | 46.67 | 588,900 |
| September 26, 2025 | 47.37 | 47.87 | 47.86 | 48.02 | 47.37 | 385,253 |
| September 25, 2025 | 49.06 | 47.33 | 47.33 | 49.23 | 47.05 | 499,035 |
| September 24, 2025 | 48.61 | 49.16 | 49.16 | 49.27 | 48.42 | 663,300 |
| September 23, 2025 | 50.53 | 48.59 | 48.59 | 50.67 | 48.56 | 494,100 |
| September 22, 2025 | 49.5 | 50.35 | 50.35 | 50.65 | 48.99 | 654,700 |
| September 19, 2025 | 51.37 | 49.24 | 49.24 | 51.49 | 48.77 | 1.37M |
| September 18, 2025 | 49.8 | 51.28 | 51.28 | 51.63 | 49.76 | 1.44M |
| September 17, 2025 | 50.88 | 49.51 | 49.51 | 51.81 | 49.21 | 592,800 |
| September 16, 2025 | 51.15 | 50.84 | 50.84 | 51.6 | 50.76 | 300,100 |
| September 15, 2025 | 51.89 | 51.24 | 51.24 | 52.16 | 50.83 | 482,746 |
| September 12, 2025 | 53.19 | 51.5 | 51.5 | 53.5 | 51.45 | 343,340 |
| September 11, 2025 | 51 | 53.16 | 53.16 | 53.16 | 50.74 | 744,000 |
| September 10, 2025 | 51.88 | 50.86 | 50.86 | 52.42 | 50.77 | 582,325 |
| September 09, 2025 | 54.23 | 52.37 | 52.37 | 54.89 | 52.16 | 850,646 |
| September 08, 2025 | 52.79 | 52.43 | 52.43 | 53.01 | 51.52 | 445,916 |
| September 05, 2025 | 53.57 | 53.05 | 53.05 | 54.14 | 52.08 | 376,852 |
| September 04, 2025 | 53.61 | 52.45 | 52.45 | 53.61 | 51.94 | 445,444 |
| September 03, 2025 | 53.18 | 53.66 | 53.66 | 53.75 | 52.7 | 429,900 |
| September 02, 2025 | 53.5 | 53.77 | 53.77 | 54 | 52.19 | 612,913 |
| August 29, 2025 | 53.31 | 54.25 | 54.25 | 54.26 | 53.31 | 690,800 |
| August 28, 2025 | 53.55 | 53.25 | 53.25 | 53.83 | 52.45 | 334,600 |
| August 27, 2025 | 52.45 | 53.35 | 53.35 | 53.39 | 52.45 | 357,300 |
| August 26, 2025 | 52.68 | 52.54 | 52.54 | 53.53 | 52.12 | 552,700 |
| August 25, 2025 | 54.09 | 52.92 | 52.92 | 54.82 | 52.89 | 299,740 |
| August 22, 2025 | 52 | 54.14 | 54.14 | 54.29 | 51.61 | 448,316 |
| August 21, 2025 | 51.18 | 51.44 | 51.44 | 51.67 | 50.52 | 364,100 |
| August 20, 2025 | 52.7 | 51.57 | 51.57 | 53.1 | 51.39 | 406,142 |
| August 19, 2025 | 53.1 | 52.63 | 52.63 | 54.11 | 52.14 | 484,700 |
| August 18, 2025 | 52.06 | 52.77 | 52.77 | 53.71 | 51.94 | 695,529 |
| August 15, 2025 | 50.97 | 51.77 | 51.77 | 52.15 | 50.7 | 749,116 |
| August 14, 2025 | 51.55 | 50.67 | 50.67 | 51.82 | 50.35 | 380,700 |
| August 13, 2025 | 49.74 | 52.1 | 52.1 | 52.25 | 49.74 | 494,608 |
| August 12, 2025 | 49.21 | 50.36 | 50.36 | 50.37 | 48.58 | 349,378 |
| August 11, 2025 | 49.55 | 48.95 | 48.95 | 51.03 | 48.64 | 434,300 |
| August 08, 2025 | 50.3 | 49.44 | 49.44 | 51.04 | 49.36 | 519,900 |
| August 07, 2025 | 51.18 | 50.2 | 50.2 | 51.69 | 49.62 | 612,126 |
| August 06, 2025 | 51.2 | 50.53 | 50.53 | 51.83 | 49.78 | 858,200 |
| August 05, 2025 | 51.08 | 51.29 | 51.29 | 52.1 | 50.69 | 809,040 |
| August 04, 2025 | 48.63 | 51.08 | 51.08 | 51.12 | 48.63 | 742,300 |
| August 01, 2025 | 50.55 | 48.6 | 48.6 | 51.01 | 48.38 | 753,407 |
| July 31, 2025 | 50.84 | 50.14 | 50.14 | 51.46 | 50 | 742,600 |