46.58
+0.92(+2.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.53 | 45.66 | 45.66 | 46.14 | 45.45 | 48,594 |
September 04, 2025 | 45.24 | 45.11 | 45.11 | 45.33 | 44.6 | 24,049 |
September 03, 2025 | 45.22 | 45.1 | 45.1 | 45.38 | 44.84 | 16,305 |
September 02, 2025 | 45.8 | 45.01 | 45.01 | 45.86 | 45 | 14,612 |
September 01, 2025 | 45.83 | 45.87 | 45.87 | 45.88 | 45.77 | 9,540 |
August 29, 2025 | 46.22 | 45.73 | 45.73 | 46.35 | 45.66 | 57,738 |
August 28, 2025 | 45.62 | 46.02 | 46.02 | 46.11 | 45.5 | 23,925 |
August 27, 2025 | 45.1 | 45.61 | 45.61 | 45.64 | 45.1 | 57,245 |
August 26, 2025 | 44.97 | 45.12 | 45.12 | 45.45 | 44.88 | 7,450 |
August 22, 2025 | 44.66 | 45.58 | 45.58 | 45.71 | 44.62 | 10,465 |
August 21, 2025 | 44.98 | 44.65 | 44.65 | 45.3 | 44.43 | 56,095 |
August 20, 2025 | 44.72 | 44.9 | 44.9 | 44.96 | 44.35 | 24,543 |
August 19, 2025 | 45.34 | 45 | 45 | 45.41 | 44.98 | 17,946 |
August 18, 2025 | 45.14 | 44.77 | 44.77 | 45.15 | 44.68 | 16,779 |
August 15, 2025 | 44.89 | 44.83 | 44.83 | 44.9 | 44.66 | 14,435 |
August 14, 2025 | 45.44 | 44.74 | 44.74 | 45.53 | 44.6 | 13,959 |
August 13, 2025 | 45.21 | 45.4 | 45.4 | 45.73 | 45.18 | 23,238 |
August 12, 2025 | 44.63 | 44.72 | 44.72 | 44.75 | 44.08 | 11,172 |
August 11, 2025 | 44.61 | 44.59 | 44.59 | 45.03 | 44.36 | 29,410 |
August 08, 2025 | 44.57 | 44.51 | 44.51 | 44.89 | 44.46 | 18,698 |
August 07, 2025 | 45.35 | 44.53 | 44.53 | 46 | 44.51 | 25,271 |
August 06, 2025 | 45.15 | 45.34 | 45.34 | 45.35 | 45.06 | 20,503 |
August 05, 2025 | 45.92 | 45.28 | 45.28 | 46.17 | 45.21 | 15,220 |
August 04, 2025 | 45.14 | 45.59 | 45.59 | 45.68 | 44.82 | 29,750 |
August 01, 2025 | 45.77 | 44.94 | 44.94 | 45.9 | 44.39 | 22,594 |
July 31, 2025 | 46.66 | 46.17 | 46.17 | 46.9 | 46.09 | 16,093 |
July 30, 2025 | 47.07 | 46.41 | 46.41 | 47.07 | 46 | 8,224 |
July 29, 2025 | 46.89 | 46.67 | 46.67 | 47.35 | 46.67 | 25,784 |
July 28, 2025 | 47.1 | 46.56 | 46.56 | 47.25 | 46.51 | 3,526 |
July 25, 2025 | 46.75 | 46.94 | 46.94 | 46.97 | 46.61 | 12,060 |
July 24, 2025 | 46.82 | 46.56 | 46.56 | 46.85 | 46.54 | 10,742 |
July 23, 2025 | 46.72 | 46.66 | 46.66 | 46.77 | 46.23 | 58,592 |
July 22, 2025 | 46.83 | 46.7 | 46.7 | 47.3 | 46.4 | 41,999 |
July 21, 2025 | 46.59 | 46.92 | 46.92 | 47.08 | 46.5 | 42,785 |
July 18, 2025 | 46.4 | 46.53 | 46.53 | 46.63 | 46.29 | 29,524 |
July 17, 2025 | 46 | 46.4 | 46.4 | 46.42 | 45.86 | 24,528 |
July 16, 2025 | 45.67 | 45.49 | 45.49 | 46.13 | 45.49 | 49,355 |
July 15, 2025 | 45.84 | 45.88 | 45.88 | 46.07 | 45.74 | 47,617 |
July 14, 2025 | 45.1 | 45.72 | 45.72 | 45.78 | 45 | 55,384 |
July 11, 2025 | 46.11 | 45.75 | 45.75 | 46.34 | 45.69 | 36,404 |
July 10, 2025 | 47.78 | 46.71 | 46.71 | 48.04 | 46.5 | 65,981 |
July 09, 2025 | 47.46 | 47.47 | 47.47 | 47.72 | 47.33 | 13,927 |
July 08, 2025 | 47.64 | 47.26 | 47.26 | 48 | 47.1 | 24,057 |
July 07, 2025 | 47.42 | 47.59 | 47.59 | 47.79 | 47.3 | 28,688 |
July 04, 2025 | 47.47 | 47.39 | 47.39 | 47.67 | 47.31 | 7,553 |
July 03, 2025 | 46.93 | 47.74 | 47.74 | 47.74 | 46.78 | 33,761 |
July 02, 2025 | 47.01 | 46.62 | 46.62 | 47.03 | 46.39 | 29,377 |
July 01, 2025 | 47.41 | 46.54 | 46.54 | 47.47 | 46.26 | 62,421 |
June 30, 2025 | 47.09 | 47.39 | 47.39 | 47.39 | 46.92 | 42,892 |
June 27, 2025 | 47.17 | 47.04 | 47.04 | 47.29 | 46.86 | 12,699 |
June 26, 2025 | 46.84 | 47 | 47 | 47.1 | 46.67 | 57,009 |
June 25, 2025 | 46.47 | 46.79 | 46.79 | 47.12 | 46.36 | 46,144 |
June 24, 2025 | 46.75 | 46.48 | 46.48 | 46.87 | 46.12 | 27,940 |
June 23, 2025 | 45.12 | 45.73 | 45.73 | 45.85 | 44 | 27,337 |
June 20, 2025 | 45.68 | 45.53 | 45.53 | 46.03 | 45.41 | 41,605 |
June 19, 2025 | 45.56 | 45.26 | 45.26 | 45.6 | 45.21 | 11,481 |
June 18, 2025 | 46.22 | 45.98 | 45.98 | 46.29 | 45.98 | 13,422 |
June 17, 2025 | 45.78 | 46.14 | 46.14 | 46.22 | 45.68 | 34,701 |
June 16, 2025 | 45.6 | 46.11 | 46.11 | 46.14 | 45.6 | 6,820 |
June 13, 2025 | 45.13 | 45.73 | 45.73 | 45.77 | 45.13 | 53,084 |