45.40
+0.79(+1.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 44.78 | 45.4 | 45.4 | 45.68 | 44.68 | 345,766 |
October 02, 2025 | 44.5 | 44.61 | 44.61 | 44.68 | 43.94 | 442,111 |
October 01, 2025 | 46.04 | 44.55 | 44.55 | 46.08 | 44.51 | 337,425 |
September 30, 2025 | 45.5 | 45.89 | 45.89 | 46.02 | 45.5 | 430,700 |
September 29, 2025 | 45.57 | 45.36 | 45.36 | 45.6 | 45.04 | 308,834 |
September 26, 2025 | 45.17 | 45.67 | 45.67 | 45.83 | 45 | 328,531 |
September 25, 2025 | 46.08 | 45.29 | 45.29 | 46.32 | 45.2 | 267,440 |
September 24, 2025 | 45.61 | 45.76 | 45.76 | 46 | 45.35 | 373,615 |
September 23, 2025 | 45.29 | 45.7 | 45.7 | 45.78 | 44.96 | 405,211 |
September 22, 2025 | 45.73 | 45.4 | 45.4 | 45.78 | 45.27 | 272,605 |
September 19, 2025 | 45.73 | 45.47 | 45.47 | 45.94 | 45.29 | 945,005 |
September 18, 2025 | 45.01 | 45.61 | 45.61 | 45.7 | 44.88 | 305,013 |
September 17, 2025 | 45.34 | 45.22 | 45.22 | 46.02 | 45.08 | 261,300 |
September 16, 2025 | 45.12 | 45.03 | 45.03 | 45.5 | 44.92 | 318,914 |
September 15, 2025 | 46.42 | 45.19 | 45.19 | 46.42 | 45.03 | 311,100 |
September 12, 2025 | 45.99 | 46.25 | 46.25 | 46.58 | 45.94 | 223,600 |
September 11, 2025 | 45.57 | 46.37 | 46.37 | 46.46 | 45.45 | 289,053 |
September 10, 2025 | 46.2 | 45.68 | 45.68 | 46.23 | 45.3 | 329,211 |
September 09, 2025 | 46.2 | 46.29 | 46.29 | 46.45 | 45.96 | 226,116 |
September 08, 2025 | 46.94 | 46.33 | 46.33 | 47.08 | 46.21 | 213,845 |
September 05, 2025 | 46.82 | 47.09 | 47.09 | 47.13 | 46.68 | 258,382 |
September 04, 2025 | 46.84 | 46.69 | 46.69 | 46.91 | 46.27 | 274,831 |
September 03, 2025 | 45.98 | 46.46 | 46.46 | 46.71 | 45.93 | 356,100 |
September 02, 2025 | 46.62 | 46.04 | 46.04 | 47.19 | 45.92 | 412,631 |
August 29, 2025 | 47.02 | 46.93 | 46.93 | 47.25 | 46.72 | 250,738 |
August 28, 2025 | 47.15 | 46.87 | 46.87 | 47.2 | 46.78 | 181,900 |
August 27, 2025 | 46.63 | 47.15 | 47.15 | 47.45 | 46.63 | 165,400 |
August 26, 2025 | 46.66 | 46.76 | 46.76 | 46.99 | 46.44 | 374,450 |
August 25, 2025 | 47.41 | 46.76 | 46.76 | 47.76 | 46.67 | 242,425 |
August 22, 2025 | 47.1 | 47.59 | 47.59 | 47.84 | 46.88 | 290,725 |
August 21, 2025 | 46.67 | 46.77 | 46.77 | 47.11 | 46.66 | 230,500 |
August 20, 2025 | 47.49 | 46.69 | 46.69 | 47.72 | 46.65 | 244,708 |
August 19, 2025 | 46.04 | 47.1 | 47.1 | 47.11 | 46.04 | 271,158 |
August 18, 2025 | 46.65 | 46.05 | 46.05 | 46.86 | 46.05 | 178,100 |
August 15, 2025 | 46.34 | 46.51 | 46.51 | 46.65 | 46.11 | 227,600 |
August 14, 2025 | 46.94 | 46.37 | 46.37 | 46.94 | 46.21 | 256,800 |
August 13, 2025 | 46.92 | 46.85 | 46.85 | 47.35 | 46.53 | 435,700 |
August 12, 2025 | 46.9 | 46.74 | 46.74 | 47.14 | 46.09 | 377,791 |
August 11, 2025 | 46.5 | 46.7 | 46.7 | 46.89 | 46.32 | 357,245 |
August 08, 2025 | 46.89 | 46.78 | 46.78 | 47.24 | 46.45 | 243,800 |
August 07, 2025 | 46.25 | 46.88 | 46.88 | 47.14 | 46.19 | 318,300 |
August 06, 2025 | 46.51 | 46.25 | 46.25 | 46.99 | 46.21 | 303,502 |
August 05, 2025 | 46.92 | 46.4 | 46.4 | 46.92 | 46.26 | 300,217 |
August 04, 2025 | 46.59 | 46.96 | 46.96 | 47.31 | 45.8 | 314,600 |
August 01, 2025 | 46.39 | 46.5 | 46.5 | 46.96 | 45.76 | 633,541 |
July 31, 2025 | 45.32 | 45.47 | 45.47 | 45.77 | 44.37 | 567,600 |
July 30, 2025 | 44.97 | 44.89 | 44.89 | 45.5 | 44.72 | 357,243 |
July 29, 2025 | 44.46 | 45 | 45 | 45.07 | 44.13 | 437,301 |
July 28, 2025 | 44.66 | 44.32 | 44.32 | 44.76 | 43.96 | 280,312 |
July 25, 2025 | 45.01 | 44.87 | 44.87 | 45.11 | 44.64 | 367,541 |
July 24, 2025 | 45.13 | 45.05 | 45.05 | 45.41 | 44.85 | 304,700 |
July 23, 2025 | 45.6 | 45.13 | 45.13 | 45.6 | 44.81 | 443,300 |
July 22, 2025 | 45.27 | 45.6 | 45.6 | 46.32 | 45.27 | 348,236 |
July 21, 2025 | 45.01 | 45.3 | 45.3 | 45.55 | 44.9 | 339,731 |
July 18, 2025 | 45.55 | 45.1 | 45.1 | 45.96 | 45.08 | 195,773 |
July 17, 2025 | 45.6 | 45.34 | 45.34 | 46.44 | 45.22 | 349,600 |
July 16, 2025 | 45.51 | 45.67 | 45.67 | 46.09 | 45.51 | 322,697 |
July 15, 2025 | 46.55 | 45.49 | 45.49 | 46.58 | 45.48 | 328,508 |
July 14, 2025 | 45.9 | 46.74 | 46.74 | 47.03 | 45.9 | 254,508 |
July 11, 2025 | 46.12 | 45.9 | 45.9 | 46.12 | 45.54 | 275,400 |