49.57
+0.915(+1.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.78 | 48.66 | 48.66 | 50.06 | 48.66 | 20,978 |
September 04, 2025 | 49.97 | 50.11 | 50.11 | 50.16 | 49.59 | 5,162 |
September 03, 2025 | 51.47 | 50.47 | 50.47 | 51.56 | 50.42 | 12,390 |
September 02, 2025 | 51.3 | 51.39 | 51.39 | 51.89 | 50.89 | 25,326 |
September 01, 2025 | 50.49 | 50.88 | 50.88 | 51.04 | 50.43 | 9,056 |
August 29, 2025 | 50.49 | 50.35 | 50.35 | 50.67 | 50.33 | 2,397 |
August 28, 2025 | 49.96 | 50.16 | 50.16 | 50.34 | 49.95 | 3,111 |
August 27, 2025 | 49.73 | 49.96 | 49.96 | 50.12 | 49.55 | 4,124 |
August 26, 2025 | 50.65 | 49.94 | 49.94 | 50.71 | 49.94 | 8,657 |
August 22, 2025 | 50.22 | 50.17 | 50.17 | 50.24 | 49.92 | 2,429 |
August 21, 2025 | 49.91 | 49.85 | 49.85 | 50.01 | 49.5 | 1,270 |
August 20, 2025 | 49.05 | 49.41 | 49.41 | 49.43 | 49.02 | 22,713 |
August 19, 2025 | 48.97 | 48.94 | 48.94 | 48.98 | 48.66 | 59,114 |
August 18, 2025 | 48.9 | 48.77 | 48.77 | 49.03 | 48.38 | 35,907 |
August 15, 2025 | 49.12 | 49.05 | 49.05 | 49.16 | 48.78 | 18,649 |
August 14, 2025 | 48.78 | 49.36 | 49.36 | 49.36 | 48.59 | 19,071 |
August 13, 2025 | 48.94 | 48.34 | 48.34 | 48.99 | 48.29 | 37,437 |
August 12, 2025 | 49.38 | 49.09 | 49.09 | 49.45 | 48.86 | 25,805 |
August 11, 2025 | 48.72 | 49.25 | 49.25 | 49.49 | 48.67 | 4,679 |
August 08, 2025 | 48.79 | 49.19 | 49.19 | 49.54 | 48.49 | 30,304 |
August 07, 2025 | 49.66 | 49.34 | 49.34 | 49.81 | 49.28 | 20,075 |
August 06, 2025 | 50.25 | 50.35 | 50.35 | 50.94 | 50.2 | 93,491 |
August 05, 2025 | 50.54 | 50.16 | 50.16 | 50.68 | 50 | 16,823 |
August 04, 2025 | 51.26 | 50.99 | 50.99 | 51.42 | 50.1 | 117,126 |
August 01, 2025 | 52.72 | 51.19 | 51.19 | 52.82 | 51.18 | 29,510 |
July 31, 2025 | 53.16 | 52.41 | 52.41 | 53.37 | 52.41 | 39,107 |
July 30, 2025 | 52.84 | 53.14 | 53.14 | 53.14 | 52.24 | 36,572 |
July 29, 2025 | 51.1 | 51.69 | 51.69 | 51.73 | 51.08 | 18,776 |
July 28, 2025 | 50.29 | 50.87 | 50.87 | 51.24 | 50.03 | 60,250 |
July 25, 2025 | 50.77 | 50.15 | 50.15 | 50.81 | 50.12 | 4,646 |
July 24, 2025 | 50.5 | 50.66 | 50.66 | 50.68 | 50.27 | 21,504 |
July 23, 2025 | 50.04 | 49.84 | 49.84 | 50.14 | 49.78 | 10,387 |
July 22, 2025 | 50.24 | 49.88 | 49.88 | 50.25 | 49.8 | 16,443 |
July 21, 2025 | 50.44 | 50.26 | 50.26 | 50.53 | 50 | 11,694 |
July 18, 2025 | 50.84 | 50.54 | 50.54 | 51.22 | 50.41 | 31,842 |
July 17, 2025 | 49.78 | 50.18 | 50.18 | 50.19 | 49.74 | 4,865 |
July 16, 2025 | 50.04 | 49.51 | 49.51 | 50.04 | 49.39 | 14,967 |
July 15, 2025 | 49.91 | 50.2 | 50.2 | 50.41 | 49.86 | 6,275 |
July 14, 2025 | 50.96 | 50.21 | 50.21 | 51.52 | 50.17 | 24,301 |
July 11, 2025 | 49.85 | 50.84 | 50.84 | 50.86 | 49.64 | 40,546 |
July 10, 2025 | 50.77 | 49.75 | 49.75 | 50.83 | 49.75 | 51,338 |
July 09, 2025 | 50.64 | 50.82 | 50.82 | 51.02 | 49.76 | 37,964 |
July 08, 2025 | 50.04 | 50.58 | 50.58 | 50.58 | 49.93 | 28,510 |
July 07, 2025 | 49.21 | 49.95 | 49.95 | 50.13 | 49.09 | 22,644 |
July 04, 2025 | 49.48 | 49.36 | 49.36 | 49.63 | 49.07 | 6,124 |
July 03, 2025 | 49.48 | 49.47 | 49.47 | 49.89 | 49.42 | 38,221 |
July 02, 2025 | 48.4 | 48.89 | 48.89 | 49.15 | 48.33 | 69,775 |
July 01, 2025 | 48.33 | 48.28 | 48.28 | 48.69 | 48 | 3,958 |
June 30, 2025 | 48.02 | 47.95 | 47.95 | 48.39 | 47.86 | 8,510 |
June 27, 2025 | 48.42 | 48.55 | 48.55 | 48.57 | 48.19 | 22,693 |
June 26, 2025 | 48.29 | 48.83 | 48.83 | 48.83 | 47.83 | 48,734 |
June 25, 2025 | 48.57 | 48.34 | 48.34 | 48.64 | 47.76 | 225,790 |
June 24, 2025 | 48.85 | 48.39 | 48.39 | 49.72 | 48.12 | 109,627 |
June 23, 2025 | 55.27 | 54.18 | 54.18 | 55.29 | 53.78 | 186,030 |
June 20, 2025 | 54.35 | 54.13 | 54.13 | 54.67 | 53.5 | 43,553 |
June 19, 2025 | 54.66 | 55.47 | 55.47 | 55.71 | 54.2 | 47,877 |
June 18, 2025 | 53.93 | 53.24 | 53.24 | 54.64 | 52.77 | 237,228 |
June 17, 2025 | 51.8 | 53.27 | 53.27 | 53.5 | 51.74 | 55,176 |
June 16, 2025 | 53.03 | 50.9 | 50.9 | 53.05 | 50.22 | 69,509 |
June 13, 2025 | 51.52 | 51.95 | 51.95 | 53.37 | 51.3 | 50,992 |