48.39
-0.15(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 41.31 | 41.97 | 41.97 | 42.12 | 41.16 | 6.14M |
| June 09, 2025 | 41.58 | 41.35 | 41.35 | 41.9 | 41.29 | 4.42M |
| June 06, 2025 | 41.05 | 41.37 | 41.37 | 41.44 | 40.87 | 4.76M |
| June 05, 2025 | 40.21 | 40.27 | 40.27 | 40.6 | 39.7 | 5.97M |
| June 04, 2025 | 40.8 | 40.17 | 40.17 | 41.15 | 40.14 | 3.58M |
| June 03, 2025 | 40 | 40.83 | 40.83 | 40.9 | 39.79 | 4.54M |
| June 02, 2025 | 40.17 | 40.06 | 40.06 | 40.2 | 39.4 | 4.9M |
| May 30, 2025 | 40.16 | 40.35 | 40.35 | 40.47 | 39.8 | 7.32M |
| May 29, 2025 | 40.1 | 40.26 | 40.26 | 40.28 | 39.7 | 4.55M |
| May 28, 2025 | 40.46 | 39.73 | 39.73 | 40.54 | 39.67 | 5.17M |
| May 27, 2025 | 40.17 | 40.42 | 40.42 | 40.47 | 39.72 | 4.66M |
| May 23, 2025 | 38.81 | 39.57 | 39.57 | 39.74 | 38.8 | 3.46M |
| May 22, 2025 | 39.51 | 39.77 | 39.77 | 40.08 | 39.42 | 3.43M |