51.70
-0.01(-0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.61 | 51.71 | 51.71 | 52.85 | 51.25 | 3M |
| September 04, 2025 | 51.93 | 52.51 | 52.51 | 52.52 | 51.61 | 2.81M |
| September 03, 2025 | 51.61 | 51.67 | 51.67 | 52.22 | 51.06 | 3.08M |
| September 02, 2025 | 51.4 | 51.6 | 51.6 | 51.87 | 51 | 5.38M |
| August 29, 2025 | 52.19 | 52.28 | 52.28 | 52.53 | 51.99 | 2.62M |
| August 28, 2025 | 52.12 | 52.16 | 52.16 | 52.2 | 51.74 | 3.83M |
| August 27, 2025 | 51.06 | 51.9 | 51.9 | 52.03 | 51.06 | 2.99M |
| August 26, 2025 | 50.5 | 51.31 | 51.31 | 51.4 | 50.47 | 4.1M |
| August 25, 2025 | 50.64 | 50.69 | 50.69 | 50.88 | 50.37 | 2.94M |
| August 22, 2025 | 48.77 | 50.77 | 50.77 | 50.79 | 48.68 | 5.33M |
| August 21, 2025 | 48.53 | 48.46 | 48.46 | 48.75 | 48.16 | 2.9M |
| August 20, 2025 | 48.38 | 48.81 | 48.81 | 48.92 | 48.05 | 4.34M |
| August 19, 2025 | 48.43 | 48.39 | 48.39 | 49.01 | 48.25 | 4M |
| August 18, 2025 | 48.19 | 48.54 | 48.54 | 48.58 | 48.02 | 2.61M |
| August 15, 2025 | 49.37 | 48.28 | 48.28 | 49.43 | 48.27 | 2.96M |
| August 14, 2025 | 48.04 | 49.21 | 49.21 | 49.25 | 47.92 | 3.7M |
| August 13, 2025 | 48.4 | 48.55 | 48.55 | 48.65 | 47.9 | 3.97M |
| August 12, 2025 | 47.35 | 48.14 | 48.14 | 48.18 | 47.21 | 3.85M |
| August 11, 2025 | 47.36 | 46.93 | 46.93 | 47.56 | 46.79 | 3.41M |
| August 08, 2025 | 47.06 | 47.28 | 47.28 | 47.46 | 46.63 | 3.15M |
| August 07, 2025 | 47.43 | 46.64 | 46.64 | 47.43 | 46.53 | 3.71M |
| August 06, 2025 | 47.4 | 46.94 | 46.94 | 47.65 | 46.92 | 4.01M |
| August 05, 2025 | 47.79 | 47.3 | 47.3 | 47.87 | 46.62 | 4.96M |
| August 04, 2025 | 47.01 | 47.58 | 47.58 | 47.66 | 46.7 | 4.87M |
| August 01, 2025 | 47.17 | 46.82 | 46.82 | 47.17 | 45.91 | 5.8M |
| July 31, 2025 | 48 | 47.72 | 47.72 | 48.31 | 47.63 | 4.65M |
| July 30, 2025 | 49.19 | 48.69 | 48.27 | 49.45 | 48.28 | 3.46M |
| July 29, 2025 | 49.74 | 49.09 | 48.67 | 49.75 | 48.9 | 2.81M |
| July 28, 2025 | 49.45 | 49.33 | 48.9 | 49.6 | 49.07 | 3.07M |
| July 25, 2025 | 49.34 | 49.49 | 49.06 | 49.53 | 48.4 | 5.22M |
| July 24, 2025 | 49.98 | 49.28 | 49.28 | 49.98 | 49.16 | 2.71M |
| July 23, 2025 | 49.24 | 49.88 | 49.88 | 49.96 | 48.86 | 6.11M |
| July 22, 2025 | 48.59 | 49.13 | 49.13 | 49.27 | 48.18 | 6.14M |
| July 21, 2025 | 48.65 | 48.6 | 48.6 | 49.24 | 48.51 | 4.7M |
| July 18, 2025 | 49.68 | 48.58 | 48.58 | 49.68 | 48.44 | 9.47M |
| July 17, 2025 | 47.29 | 48.82 | 48.82 | 49.4 | 46.94 | 13.41M |
| July 16, 2025 | 47.07 | 46.97 | 46.97 | 47.14 | 46.08 | 6.48M |
| July 15, 2025 | 47.72 | 46.69 | 46.69 | 47.91 | 46.64 | 5.82M |
| July 14, 2025 | 47.57 | 47.88 | 47.88 | 47.92 | 47.35 | 4.95M |
| July 11, 2025 | 47.49 | 47.67 | 47.67 | 47.89 | 47.27 | 3.75M |
| July 10, 2025 | 47.5 | 47.9 | 47.9 | 48.13 | 47.28 | 5.4M |
| July 09, 2025 | 48.12 | 47.38 | 47.38 | 48.16 | 47.05 | 7.34M |
| July 08, 2025 | 47.42 | 47.53 | 47.53 | 48.08 | 47.06 | 7.95M |
| July 07, 2025 | 47.45 | 47.06 | 47.06 | 47.85 | 46.75 | 4.8M |
| July 03, 2025 | 47.5 | 47.72 | 47.72 | 47.93 | 47.24 | 3.3M |
| July 02, 2025 | 46.19 | 47.03 | 47.03 | 47.08 | 46.01 | 5.41M |
| July 01, 2025 | 44.7 | 46.1 | 46.1 | 46.16 | 44.64 | 6.37M |
| June 30, 2025 | 44.7 | 44.75 | 44.75 | 45.15 | 44.58 | 7.34M |
| June 27, 2025 | 44.19 | 44.43 | 44.43 | 44.6 | 44.04 | 7.48M |
| June 26, 2025 | 43.38 | 44.12 | 44.12 | 44.23 | 43.33 | 4.71M |
| June 25, 2025 | 42.9 | 43.12 | 43.12 | 43.18 | 42.67 | 3.01M |
| June 24, 2025 | 42.82 | 42.92 | 42.92 | 43.5 | 42.71 | 5.07M |
| June 23, 2025 | 41.45 | 42.5 | 42.5 | 42.55 | 41.38 | 4.51M |
| June 20, 2025 | 41.47 | 41.71 | 41.71 | 41.9 | 41.37 | 6.12M |
| June 18, 2025 | 40.41 | 41.32 | 41.32 | 41.64 | 40.41 | 5.9M |
| June 17, 2025 | 40.61 | 40.45 | 40.45 | 41.13 | 40.25 | 4.16M |
| June 16, 2025 | 40.82 | 41.01 | 41.01 | 41.35 | 40.56 | 5.07M |
| June 13, 2025 | 40.74 | 40.33 | 40.33 | 41.01 | 40.17 | 4.46M |
| June 12, 2025 | 41.13 | 41.17 | 41.17 | 41.22 | 40.6 | 5.92M |
| June 11, 2025 | 42.25 | 41.4 | 41.4 | 42.5 | 41.35 | 7.07M |
