42.52
-0.36(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2025 | 43.51 | 42.88 | 42.88 | 43.91 | 42.83 | 26.26M |
| July 30, 2025 | 44.43 | 43.76 | 43.76 | 44.54 | 43.63 | 28.44M |
| July 29, 2025 | 44.72 | 44.38 | 44.38 | 44.83 | 44.12 | 28.37M |
| July 28, 2025 | 46.56 | 44.86 | 44.86 | 46.61 | 44.86 | 32.07M |
| July 25, 2025 | 45.9 | 46.76 | 46.76 | 47.18 | 45.76 | 33.81M |
| July 24, 2025 | 46.2 | 45.74 | 45.74 | 47.02 | 45.13 | 77.86M |
| July 23, 2025 | 52.45 | 52.78 | 52.78 | 53.03 | 52.16 | 17.7M |
| July 22, 2025 | 52.67 | 52.38 | 52.38 | 52.98 | 51.53 | 15.91M |
| July 21, 2025 | 54.13 | 52.46 | 52.46 | 54.2 | 52.44 | 14.14M |
| July 18, 2025 | 54.22 | 53.93 | 53.93 | 54.29 | 53.49 | 9.45M |
| July 17, 2025 | 53.62 | 53.54 | 53.54 | 54.01 | 52.52 | 9.58M |
| July 16, 2025 | 54.07 | 53.38 | 53.38 | 54.21 | 53.13 | 11.71M |
| July 15, 2025 | 54.95 | 53.95 | 53.95 | 55.14 | 53.94 | 8.59M |
| July 14, 2025 | 55.72 | 54.82 | 54.82 | 55.75 | 54.26 | 12.62M |
| July 11, 2025 | 56.26 | 56 | 56 | 56.31 | 55.5 | 8.29M |
| July 10, 2025 | 56.46 | 56.41 | 56.41 | 57.04 | 56.08 | 10.34M |
| July 09, 2025 | 55.65 | 55.94 | 55.94 | 56.04 | 55.08 | 8.62M |
| July 08, 2025 | 55.49 | 55.45 | 55.45 | 55.82 | 54.73 | 9.87M |
| July 07, 2025 | 56.68 | 55.46 | 55.46 | 56.68 | 54.79 | 14.07M |
| July 03, 2025 | 56.97 | 57.07 | 57.07 | 57.25 | 56.72 | 10.38M |
| July 02, 2025 | 58.14 | 56.77 | 56.77 | 58.42 | 56.53 | 14.2M |
| July 01, 2025 | 56.17 | 58.24 | 58.24 | 58.34 | 56.17 | 21.8M |
| June 30, 2025 | 55.01 | 56.15 | 56.15 | 56.44 | 55.01 | 15.28M |
| June 27, 2025 | 54.2 | 55.05 | 55.05 | 55.25 | 54.18 | 14.16M |
| June 26, 2025 | 54.85 | 54.27 | 54.27 | 55.08 | 53.38 | 13.13M |
| June 25, 2025 | 54.93 | 55.14 | 55.14 | 55.33 | 54.63 | 9.78M |
| June 24, 2025 | 54.2 | 54.65 | 54.65 | 54.99 | 54.16 | 11.25M |
| June 23, 2025 | 52.78 | 53.78 | 53.78 | 53.81 | 52.19 | 15.72M |
| June 20, 2025 | 52.02 | 52.78 | 52.78 | 52.96 | 51.64 | 16.81M |
| June 18, 2025 | 51.5 | 51.83 | 51.83 | 52.38 | 51.36 | 8.85M |
| June 17, 2025 | 52.25 | 51.38 | 51.38 | 52.65 | 51.08 | 10M |
| June 16, 2025 | 50.61 | 52.54 | 52.54 | 53.09 | 50.57 | 15.16M |
| June 13, 2025 | 50.29 | 50.24 | 50.24 | 50.74 | 49.97 | 9.31M |
| June 12, 2025 | 51.91 | 50.89 | 50.89 | 51.99 | 50.84 | 9.25M |
| June 11, 2025 | 50.82 | 51.79 | 51.79 | 52.16 | 50.76 | 12.38M |
| June 10, 2025 | 51.2 | 50.62 | 50.62 | 51.39 | 50.29 | 13.99M |
| June 09, 2025 | 52.5 | 51.13 | 51.13 | 52.5 | 51.06 | 10.21M |
| June 06, 2025 | 52.89 | 52.5 | 52.5 | 53.12 | 52.27 | 9.39M |
| June 05, 2025 | 52.45 | 52.6 | 52.6 | 53.86 | 52.19 | 19.08M |
| June 04, 2025 | 50.21 | 52.16 | 52.16 | 52.39 | 50.07 | 17.88M |
| June 03, 2025 | 49.73 | 50.07 | 50.07 | 50.47 | 49.13 | 13.44M |
| June 02, 2025 | 49.7 | 49.84 | 49.84 | 49.89 | 48.72 | 11.43M |
| May 30, 2025 | 49.71 | 50.08 | 50.08 | 50.34 | 49.31 | 14.83M |
| May 29, 2025 | 50.2 | 49.73 | 49.73 | 50.58 | 49.67 | 7.99M |
| May 28, 2025 | 51.07 | 50.07 | 50.07 | 51.2 | 49.84 | 10.73M |
| May 27, 2025 | 51.19 | 50.99 | 50.99 | 51.43 | 50.78 | 11.48M |
| May 23, 2025 | 50.1 | 50.63 | 50.63 | 50.83 | 50.1 | 9.33M |
| May 22, 2025 | 50.73 | 50.78 | 50.78 | 50.93 | 50.22 | 9.73M |
| May 21, 2025 | 51 | 50.79 | 50.79 | 51.18 | 50.67 | 11.18M |
| May 20, 2025 | 51.91 | 51.47 | 51.47 | 52.18 | 51.36 | 8.58M |
| May 19, 2025 | 51.81 | 52.27 | 52.27 | 52.56 | 51.77 | 7.75M |
| May 16, 2025 | 52.03 | 52.32 | 52.32 | 52.45 | 51.37 | 10.64M |
| May 15, 2025 | 51.86 | 52.04 | 52.04 | 52.38 | 51.62 | 10.31M |
| May 14, 2025 | 50.65 | 52.24 | 52.24 | 52.69 | 50.65 | 14.01M |
| May 13, 2025 | 50.78 | 50.65 | 50.65 | 51.33 | 50.21 | 12.78M |
| May 12, 2025 | 51.15 | 50.76 | 50.76 | 51.16 | 50.19 | 15.89M |
| May 09, 2025 | 51.27 | 49.72 | 49.72 | 51.27 | 49.41 | 15.3M |
| May 08, 2025 | 51.7 | 51.45 | 51.45 | 52.17 | 51.36 | 12.47M |
| May 07, 2025 | 50.54 | 51.64 | 51.64 | 51.9 | 50.24 | 11.36M |
| May 06, 2025 | 49.58 | 50.36 | 50.36 | 50.92 | 49.51 | 9.75M |
