49.27
-2.05(-3.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 51.16 | 51.32 | 51.32 | 51.66 | 50.6 | 2.22M |
| August 14, 2025 | 49.96 | 51.18 | 51.18 | 51.86 | 49.75 | 2.03M |
| August 13, 2025 | 49.6 | 50.38 | 50.38 | 50.51 | 49.11 | 2.22M |
| August 12, 2025 | 48.51 | 49.09 | 49.09 | 49.14 | 47.37 | 2.14M |
| August 11, 2025 | 46.49 | 48.24 | 48.24 | 48.3 | 46.29 | 2.34M |
| August 08, 2025 | 45.64 | 46.58 | 46.58 | 47.24 | 45.4 | 2.57M |
| August 07, 2025 | 44.49 | 45.95 | 45.95 | 46.15 | 44.1 | 2.66M |
| August 06, 2025 | 44.5 | 44.81 | 44.81 | 45.85 | 42.09 | 14.15M |
| August 05, 2025 | 47.45 | 49.21 | 49.21 | 49.77 | 47.01 | 5.69M |
| August 04, 2025 | 47.69 | 47.75 | 47.75 | 48.2 | 47.21 | 2.49M |
| August 01, 2025 | 46.5 | 47.37 | 47.37 | 48.03 | 46.31 | 2.22M |
| July 31, 2025 | 45.63 | 47.27 | 47.27 | 48.07 | 45.56 | 2.82M |
| July 30, 2025 | 46.27 | 45.62 | 45.62 | 46.77 | 45.11 | 1.68M |
| July 29, 2025 | 46.53 | 46.32 | 46.32 | 46.83 | 45.92 | 1.46M |
| July 28, 2025 | 46.58 | 46.23 | 46.23 | 47.11 | 46.09 | 2.05M |
| July 25, 2025 | 45.61 | 46.3 | 46.3 | 46.41 | 45.27 | 1.51M |
| July 24, 2025 | 46.06 | 45.66 | 45.66 | 46.77 | 45.5 | 1.59M |
| July 23, 2025 | 46 | 46.19 | 46.19 | 47.05 | 45.36 | 2.09M |
| July 22, 2025 | 45.87 | 45.77 | 45.77 | 46.39 | 45.29 | 2.11M |
| July 21, 2025 | 47.34 | 45.9 | 45.9 | 47.4 | 45.81 | 2.36M |
| July 18, 2025 | 47.05 | 46.51 | 46.51 | 47.36 | 46.14 | 2.14M |
| July 17, 2025 | 47.02 | 46.74 | 46.74 | 47.48 | 46.59 | 1.25M |
| July 16, 2025 | 47.29 | 47.1 | 47.1 | 47.66 | 46.7 | 2.59M |
| July 15, 2025 | 48.19 | 46.97 | 46.97 | 48.42 | 46.63 | 2.42M |
| July 14, 2025 | 47.34 | 47.69 | 47.69 | 48.68 | 46.8 | 3.86M |
| July 11, 2025 | 45.98 | 46.47 | 46.47 | 46.76 | 45.73 | 2.19M |
| July 10, 2025 | 46.09 | 46.27 | 46.27 | 46.8 | 45.93 | 2.42M |
| July 09, 2025 | 44.26 | 45.98 | 45.98 | 46.43 | 43.91 | 4.63M |
| July 08, 2025 | 43.68 | 43.19 | 43.19 | 44.03 | 43.15 | 2.01M |
| July 07, 2025 | 43.77 | 43.5 | 43.5 | 43.77 | 42.95 | 2.54M |
| July 03, 2025 | 42.63 | 43.99 | 43.99 | 44.07 | 42.29 | 2.46M |
| July 02, 2025 | 42.42 | 42.83 | 42.83 | 43.16 | 42.12 | 2.64M |
| July 01, 2025 | 43 | 42.78 | 42.78 | 43.04 | 41.8 | 2.78M |
| June 30, 2025 | 45.13 | 43.18 | 43.18 | 45.13 | 42.94 | 5.47M |
| June 27, 2025 | 45.18 | 44.86 | 44.86 | 45.48 | 44.2 | 8.45M |
| June 26, 2025 | 44.95 | 45.12 | 45.12 | 45.13 | 43.78 | 2.59M |
| June 25, 2025 | 44.78 | 44.38 | 44.38 | 45.18 | 43.48 | 3.19M |
| June 24, 2025 | 42.59 | 44.45 | 44.45 | 44.75 | 42.29 | 3.82M |
| June 23, 2025 | 41.32 | 42.18 | 42.18 | 42.2 | 41.3 | 2.59M |
| June 20, 2025 | 40.41 | 41.73 | 41.73 | 41.94 | 40.19 | 5.53M |
| June 18, 2025 | 40.34 | 40 | 40 | 41.71 | 39.65 | 3.26M |
| June 17, 2025 | 41.07 | 40.07 | 40.07 | 41.12 | 39.9 | 3.68M |
| June 16, 2025 | 39.95 | 41.14 | 41.14 | 41.36 | 39.63 | 2.86M |
| June 13, 2025 | 38.96 | 39.78 | 39.78 | 39.82 | 38.57 | 2.64M |
| June 12, 2025 | 39 | 39.65 | 39.65 | 39.97 | 38.76 | 1.74M |
| June 11, 2025 | 40.1 | 39.05 | 39.05 | 40.38 | 39 | 2.23M |
| June 10, 2025 | 39.1 | 40.09 | 40.09 | 40.4 | 39.1 | 2.71M |
| June 09, 2025 | 39.46 | 39.03 | 39.03 | 39.85 | 38.69 | 2.92M |
| June 06, 2025 | 38.91 | 38.62 | 38.62 | 39.67 | 38.27 | 2.68M |
| June 05, 2025 | 38.07 | 38.34 | 38.34 | 38.74 | 37.69 | 2.26M |
| June 04, 2025 | 37.74 | 38.02 | 38.02 | 39.11 | 37.57 | 3.5M |
| June 03, 2025 | 35.49 | 37.52 | 37.52 | 37.87 | 35.15 | 3.08M |
| June 02, 2025 | 34.52 | 35.46 | 35.46 | 35.52 | 34.13 | 2.33M |
| May 30, 2025 | 33.09 | 34.25 | 34.25 | 34.73 | 32.37 | 2.97M |
| May 29, 2025 | 32.56 | 33.37 | 33.37 | 33.39 | 31.77 | 2.62M |
| May 28, 2025 | 33.14 | 32.26 | 32.26 | 33.4 | 32.16 | 2.48M |
| May 27, 2025 | 33.93 | 33.1 | 33.1 | 33.93 | 32.97 | 1.57M |
| May 23, 2025 | 32.48 | 33.34 | 33.34 | 33.42 | 32.3 | 2.05M |
| May 22, 2025 | 32.72 | 33.02 | 33.02 | 33.25 | 32.39 | 823,502 |
| May 21, 2025 | 33.36 | 32.84 | 32.84 | 33.68 | 32.51 | 1.67M |
