48.54
+3.71(+8.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 44.8 | 48.54 | 48.54 | 48.97 | 44.64 | 13.92M |
| August 21, 2025 | 43.76 | 44.83 | 44.83 | 45.8 | 43.62 | 9.62M |
| August 20, 2025 | 41.8 | 44.51 | 44.51 | 44.88 | 40.56 | 14.72M |
| August 19, 2025 | 45.98 | 43.1 | 43.1 | 46.3 | 41.92 | 12.38M |
| August 18, 2025 | 45.4 | 46.5 | 46.5 | 47.12 | 44.75 | 9.8M |
| August 15, 2025 | 46.11 | 45.28 | 45.28 | 47.21 | 43.72 | 12.43M |
| August 14, 2025 | 41.46 | 45.11 | 45.11 | 45.18 | 41.42 | 9.76M |
| August 13, 2025 | 43 | 44.08 | 44.08 | 46.5 | 42.65 | 17.09M |
| August 12, 2025 | 38.52 | 41.25 | 41.25 | 41.72 | 38.18 | 13.31M |
| August 11, 2025 | 37.13 | 37.65 | 37.65 | 38.57 | 36.8 | 5.76M |
| August 08, 2025 | 37.16 | 36.8 | 36.8 | 37.86 | 36.47 | 4.75M |
| August 07, 2025 | 39.35 | 36.8 | 36.8 | 39.85 | 35.85 | 9.59M |
| August 06, 2025 | 38.01 | 38.86 | 38.86 | 39.75 | 37.8 | 9.39M |
| August 05, 2025 | 36.51 | 37.61 | 37.61 | 39.15 | 36.38 | 12.72M |
| August 04, 2025 | 37.72 | 36.1 | 36.1 | 37.8 | 35 | 7.91M |
| August 01, 2025 | 32.74 | 36.72 | 36.72 | 38.03 | 32.52 | 17.5M |
| July 31, 2025 | 37 | 37.39 | 37.39 | 39.09 | 36.81 | 18.53M |
| July 30, 2025 | 35.09 | 37.62 | 37.62 | 38.08 | 34.54 | 16.36M |
| July 29, 2025 | 34.49 | 34.75 | 34.75 | 35.56 | 34 | 9.68M |
| July 28, 2025 | 34.9 | 34.78 | 34.78 | 34.9 | 33.51 | 12.97M |
| July 25, 2025 | 33.55 | 34.34 | 34.34 | 34.78 | 33.21 | 16.44M |
| July 24, 2025 | 30.45 | 33.06 | 33.06 | 33.91 | 29.9 | 39.24M |
| July 23, 2025 | 26.28 | 26.89 | 26.89 | 26.93 | 25.74 | 6.07M |
| July 22, 2025 | 25.31 | 25.93 | 25.93 | 26.03 | 24.39 | 5.07M |
| July 21, 2025 | 25.38 | 25.36 | 25.36 | 26.37 | 25.2 | 6.67M |
| July 18, 2025 | 24.44 | 24.99 | 24.99 | 25.02 | 24.04 | 5M |
| July 17, 2025 | 24.69 | 24.31 | 24.31 | 25.42 | 24.31 | 5.81M |
| July 16, 2025 | 25.23 | 24.69 | 24.69 | 25.38 | 24.14 | 6.34M |
| July 15, 2025 | 26.35 | 25.31 | 25.31 | 26.49 | 25.11 | 7M |
| July 14, 2025 | 25.6 | 25.96 | 25.96 | 26.35 | 25.3 | 7.16M |
| July 11, 2025 | 25.73 | 25.4 | 25.4 | 26.08 | 24.94 | 7.24M |
| July 10, 2025 | 26.26 | 25.85 | 25.85 | 26.76 | 25.25 | 18.56M |
| July 09, 2025 | 26.08 | 28.71 | 28.71 | 29.44 | 25.84 | 21.75M |
| July 08, 2025 | 24.22 | 24.3 | 24.3 | 24.85 | 23.94 | 4.64M |
| July 07, 2025 | 23.99 | 24.36 | 24.36 | 24.84 | 23.75 | 6.76M |
| July 03, 2025 | 22.81 | 24.24 | 24.24 | 24.62 | 22.81 | 4.39M |
| July 02, 2025 | 22.33 | 22.56 | 22.56 | 23.21 | 21.88 | 5.43M |
| July 01, 2025 | 23.42 | 22.13 | 22.13 | 23.7 | 21.52 | 10.36M |
| June 30, 2025 | 24.65 | 23.92 | 23.92 | 24.91 | 23.55 | 11.41M |
| June 27, 2025 | 22.65 | 22.18 | 22.18 | 22.78 | 21.86 | 5.08M |
| June 26, 2025 | 21.84 | 22.33 | 22.33 | 22.34 | 21.5 | 4.18M |
| June 25, 2025 | 23 | 21.6 | 21.6 | 23 | 21.55 | 4.07M |
| June 24, 2025 | 22.94 | 22.95 | 22.95 | 23.07 | 22.09 | 4.61M |
| June 23, 2025 | 21.81 | 22.56 | 22.56 | 22.79 | 21.43 | 3.69M |
| June 20, 2025 | 21.71 | 21.75 | 21.75 | 21.84 | 21.41 | 2.97M |
| June 18, 2025 | 21.02 | 21.5 | 21.5 | 21.82 | 20.93 | 5.15M |
| June 17, 2025 | 21.61 | 21.34 | 21.34 | 22.25 | 21.27 | 4.14M |
| June 16, 2025 | 22.36 | 22.91 | 22.91 | 23 | 22.07 | 5.36M |
| June 13, 2025 | 21.5 | 21.95 | 21.95 | 22.17 | 21.41 | 2.82M |
| June 12, 2025 | 22.02 | 22.25 | 22.25 | 22.41 | 21.82 | 4M |
| June 11, 2025 | 21.73 | 22.53 | 22.53 | 22.72 | 21.61 | 4.47M |
| June 10, 2025 | 21.6 | 21.63 | 21.63 | 22.23 | 21.42 | 4.7M |
| June 09, 2025 | 22 | 21.43 | 21.43 | 22.15 | 21.36 | 3.6M |
| June 06, 2025 | 20.82 | 21.78 | 21.78 | 21.82 | 20.81 | 5.25M |
| June 05, 2025 | 20.3 | 20.45 | 20.45 | 21.04 | 19.98 | 5M |
| June 04, 2025 | 20.6 | 20.25 | 20.25 | 21.35 | 20.06 | 6.54M |
| June 03, 2025 | 18.78 | 20.41 | 20.41 | 20.62 | 18.39 | 7.38M |
| June 02, 2025 | 18.55 | 18.28 | 18.28 | 18.72 | 18.12 | 3.5M |
| May 30, 2025 | 18.43 | 18.47 | 18.47 | 18.79 | 18.16 | 3.33M |
| May 29, 2025 | 19.77 | 18.57 | 18.57 | 19.81 | 18.47 | 4.63M |