45.12
-2.05(-4.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49 | 47.17 | 47.17 | 50 | 46.17 | 620,200 |
September 04, 2025 | 46.77 | 48.77 | 48.77 | 49.44 | 46.6 | 501,068 |
September 03, 2025 | 45.7 | 46.43 | 46.43 | 47.28 | 45.48 | 522,032 |
September 02, 2025 | 44.31 | 45.52 | 45.52 | 46.98 | 43.9 | 941,090 |
August 29, 2025 | 46.54 | 45.59 | 45.59 | 46.54 | 42.78 | 709,235 |
August 28, 2025 | 46.89 | 46.69 | 46.69 | 47.46 | 46.63 | 459,100 |
August 27, 2025 | 47.76 | 46.8 | 46.8 | 48.05 | 46.44 | 389,800 |
August 26, 2025 | 47.87 | 48.09 | 48.09 | 48.59 | 47.49 | 360,138 |
August 25, 2025 | 47.95 | 47.54 | 47.54 | 47.96 | 45.24 | 150,800 |
August 22, 2025 | 46.75 | 47.98 | 47.98 | 48.31 | 46.24 | 276,900 |
August 21, 2025 | 45.67 | 46.59 | 46.59 | 46.73 | 44.94 | 261,764 |
August 20, 2025 | 44.54 | 45.21 | 45.21 | 45.3 | 43.82 | 254,801 |
August 19, 2025 | 46.39 | 44.73 | 44.73 | 46.56 | 44.43 | 454,747 |
August 18, 2025 | 44.89 | 46.58 | 46.58 | 46.6 | 44.36 | 365,282 |
August 15, 2025 | 44.71 | 44.61 | 44.61 | 44.71 | 43.71 | 472,623 |
August 14, 2025 | 45.8 | 44.65 | 44.65 | 45.8 | 44.6 | 309,200 |
August 13, 2025 | 47.14 | 46.05 | 46.05 | 47.39 | 44.67 | 497,304 |
August 12, 2025 | 44.56 | 46.95 | 46.95 | 47.4 | 43.97 | 348,504 |
August 11, 2025 | 44.02 | 44.42 | 44.42 | 44.68 | 43.34 | 289,100 |
August 08, 2025 | 44.21 | 43.93 | 43.93 | 44.5 | 42.9 | 415,800 |
August 07, 2025 | 45.67 | 44.02 | 44.02 | 45.81 | 43.06 | 492,155 |
August 06, 2025 | 45.42 | 45.48 | 45.48 | 45.77 | 44.57 | 251,147 |
August 05, 2025 | 45 | 45.6 | 45.6 | 45.8 | 43.66 | 482,428 |
August 04, 2025 | 45.14 | 44.84 | 44.84 | 45.77 | 43.4 | 944,300 |
August 01, 2025 | 43.31 | 45.13 | 45.13 | 46.07 | 41.72 | 888,291 |
July 31, 2025 | 43.53 | 44.95 | 44.95 | 44.97 | 42.49 | 772,781 |
July 30, 2025 | 41.03 | 43.53 | 43.53 | 43.8 | 40.41 | 998,352 |
July 29, 2025 | 38.9 | 40.35 | 40.35 | 41.05 | 37.21 | 1.02M |
July 28, 2025 | 34.85 | 34.71 | 34.71 | 34.85 | 33.82 | 435,222 |
July 25, 2025 | 33.92 | 34.63 | 34.63 | 34.85 | 33.09 | 203,635 |
July 24, 2025 | 33.64 | 33.88 | 33.88 | 34.08 | 33.04 | 148,131 |
July 23, 2025 | 32.47 | 33.84 | 33.84 | 34.05 | 32.07 | 243,614 |
July 22, 2025 | 31.54 | 32.11 | 32.11 | 32.47 | 31 | 271,980 |
July 21, 2025 | 32.03 | 31.55 | 31.55 | 32.12 | 31.48 | 123,840 |
July 18, 2025 | 32.21 | 32 | 32 | 32.44 | 31.98 | 192,300 |
July 17, 2025 | 31.71 | 31.97 | 31.97 | 32.23 | 30.77 | 277,700 |
July 16, 2025 | 30.32 | 31.69 | 31.69 | 31.84 | 29.84 | 279,112 |
July 15, 2025 | 30.63 | 30.05 | 30.05 | 31.02 | 30.02 | 132,632 |
July 14, 2025 | 30.51 | 30.36 | 30.36 | 30.79 | 30.14 | 133,032 |
July 11, 2025 | 30.59 | 30.66 | 30.66 | 30.91 | 30.32 | 154,400 |
July 10, 2025 | 30.74 | 30.76 | 30.76 | 31.37 | 29.71 | 236,800 |
July 09, 2025 | 29.83 | 30.92 | 30.92 | 31.12 | 29.68 | 283,400 |
July 08, 2025 | 29.92 | 29.61 | 29.61 | 30.17 | 29.49 | 178,100 |
July 07, 2025 | 29.62 | 29.79 | 29.79 | 30.26 | 29.62 | 243,200 |
July 03, 2025 | 29.2 | 30 | 30 | 30.21 | 28.68 | 126,410 |
July 02, 2025 | 28.8 | 29.11 | 29.11 | 29.16 | 28.52 | 186,924 |
July 01, 2025 | 28.26 | 28.75 | 28.75 | 29.15 | 28.26 | 327,128 |
June 30, 2025 | 29.59 | 28.31 | 28.31 | 29.68 | 28.01 | 374,300 |
June 27, 2025 | 30.05 | 29.6 | 29.6 | 30.16 | 29.5 | 422,300 |
June 26, 2025 | 29.24 | 30.06 | 30.06 | 30.16 | 29.14 | 279,033 |
June 25, 2025 | 29.32 | 29.24 | 29.24 | 29.55 | 28.95 | 169,250 |
June 24, 2025 | 29.3 | 29.37 | 29.37 | 29.5 | 28.98 | 244,744 |
June 23, 2025 | 27.5 | 28.91 | 28.91 | 28.91 | 27.5 | 172,312 |
June 20, 2025 | 29.68 | 28.49 | 28.49 | 29.68 | 28.18 | 314,337 |
June 18, 2025 | 29.8 | 29.36 | 29.36 | 30.56 | 29.06 | 389,400 |
June 17, 2025 | 28.96 | 29.8 | 29.8 | 29.91 | 28.74 | 391,106 |
June 16, 2025 | 28.08 | 29.3 | 29.3 | 29.46 | 27.91 | 372,814 |
June 13, 2025 | 27.26 | 27.75 | 27.75 | 27.98 | 26.78 | 358,338 |
June 12, 2025 | 26.93 | 27.87 | 27.87 | 28.19 | 27.17 | 215,809 |
June 11, 2025 | 26.85 | 27.14 | 27.14 | 27.22 | 26.6 | 265,400 |