51.10
-0.46(-0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.99 | 51.1 | 51.1 | 51.9 | 50.6 | 1.61M |
September 04, 2025 | 51.57 | 51.56 | 51.56 | 51.95 | 51.26 | 1.6M |
September 03, 2025 | 51.79 | 51.57 | 51.57 | 52.86 | 51.22 | 1.93M |
September 02, 2025 | 50.9 | 52.08 | 52.08 | 52.18 | 50.75 | 2.87M |
August 29, 2025 | 50.65 | 50.88 | 50.88 | 51.19 | 50.33 | 1.75M |
August 28, 2025 | 50.1 | 50.54 | 50.54 | 50.8 | 49.61 | 2.19M |
August 27, 2025 | 48.86 | 50.15 | 50.15 | 50.55 | 48.86 | 2.46M |
August 26, 2025 | 49.13 | 49.09 | 49.09 | 49.66 | 48.86 | 2.17M |
August 25, 2025 | 48.32 | 49.22 | 49.22 | 49.78 | 48.21 | 2.47M |
August 22, 2025 | 46.06 | 48.45 | 48.45 | 48.51 | 46.06 | 3.22M |
August 21, 2025 | 46.03 | 46.05 | 46.05 | 46.43 | 45.42 | 2.74M |
August 20, 2025 | 45.57 | 46.59 | 46.09 | 46.8 | 45.25 | 3.14M |
August 19, 2025 | 44.7 | 45.55 | 45.06 | 45.81 | 44.7 | 1.88M |
August 18, 2025 | 44.84 | 44.64 | 44.16 | 44.93 | 44.22 | 3.23M |
August 15, 2025 | 44.48 | 44.82 | 44.82 | 45.15 | 44.23 | 1.44M |
August 14, 2025 | 44.68 | 44.54 | 44.54 | 44.68 | 43.97 | 1.19M |
August 13, 2025 | 44.13 | 45.06 | 45.06 | 45.11 | 44 | 2.1M |
August 12, 2025 | 43.67 | 44.33 | 44.33 | 44.59 | 43.32 | 1.74M |
August 11, 2025 | 43.73 | 43.24 | 43.24 | 43.86 | 42.82 | 1.73M |
August 08, 2025 | 43.99 | 43.55 | 43.55 | 44.47 | 43.36 | 2.43M |
August 07, 2025 | 43.87 | 43.55 | 43.55 | 44.09 | 43.25 | 1.98M |
August 06, 2025 | 44.27 | 43.36 | 43.36 | 44.55 | 42.86 | 2.59M |
August 05, 2025 | 43.97 | 43.76 | 43.76 | 44.08 | 42.9 | 1.91M |
August 04, 2025 | 42.89 | 43.78 | 43.78 | 43.81 | 42.64 | 2.07M |
August 01, 2025 | 44 | 42.36 | 42.36 | 44.06 | 42.16 | 2.69M |
July 31, 2025 | 44.17 | 43.94 | 43.94 | 44.68 | 43.34 | 5.24M |
July 30, 2025 | 44.55 | 43.43 | 43.43 | 44.72 | 42.9 | 3.41M |
July 29, 2025 | 45.07 | 45.04 | 45.04 | 45.15 | 44.21 | 1.85M |
July 28, 2025 | 43.53 | 44.98 | 44.98 | 44.99 | 43.53 | 2.46M |
July 25, 2025 | 44.14 | 43.18 | 43.18 | 44.14 | 42.94 | 4.41M |
July 24, 2025 | 44.83 | 43.87 | 43.87 | 45.3 | 43.73 | 2.87M |
July 23, 2025 | 45.08 | 45.74 | 45.74 | 45.95 | 44.85 | 2.45M |
July 22, 2025 | 43.96 | 44.84 | 44.84 | 45.04 | 43.76 | 2.13M |
July 21, 2025 | 44.12 | 44.4 | 44.4 | 44.68 | 43.8 | 1.71M |
July 18, 2025 | 44.24 | 43.95 | 43.95 | 44.91 | 43.77 | 2.01M |
July 17, 2025 | 42.94 | 43.72 | 43.72 | 43.74 | 42.67 | 1.86M |
July 16, 2025 | 44.41 | 42.87 | 42.87 | 44.47 | 42.81 | 2.18M |
July 15, 2025 | 44.87 | 44.26 | 44.26 | 45.23 | 44.09 | 1.56M |
July 14, 2025 | 44.8 | 44.22 | 44.22 | 44.85 | 43.82 | 2.09M |
July 11, 2025 | 45.81 | 45.17 | 45.17 | 46.02 | 44.87 | 1.75M |
July 10, 2025 | 44.83 | 46.02 | 46.02 | 46.24 | 44.5 | 2.3M |
July 09, 2025 | 44.9 | 44.74 | 44.74 | 45.24 | 44.17 | 2.19M |
July 08, 2025 | 44.47 | 44.88 | 44.88 | 45.41 | 44.35 | 3.7M |
July 07, 2025 | 43.72 | 44.35 | 44.35 | 44.73 | 43.5 | 2.82M |
July 03, 2025 | 43.59 | 44.16 | 44.16 | 44.31 | 43.39 | 1.43M |
July 02, 2025 | 42.5 | 43.56 | 43.56 | 43.66 | 41.95 | 2.91M |
July 01, 2025 | 41.22 | 42.11 | 42.11 | 42.46 | 40.68 | 1.63M |
June 30, 2025 | 41.01 | 41.08 | 41.08 | 41.43 | 40.83 | 1.55M |
June 27, 2025 | 41.14 | 41.16 | 41.16 | 41.36 | 40.43 | 2.86M |
June 26, 2025 | 41.25 | 41.59 | 41.59 | 41.85 | 40.96 | 1.67M |
June 25, 2025 | 41.04 | 40.95 | 40.95 | 41.23 | 40.35 | 2.32M |
June 24, 2025 | 40.62 | 41.07 | 41.07 | 41.51 | 40.09 | 2.91M |
June 23, 2025 | 42 | 41.01 | 41.01 | 42.18 | 40.64 | 3.07M |
June 20, 2025 | 41.59 | 41.85 | 41.85 | 42.29 | 41.4 | 5.35M |
June 18, 2025 | 41.51 | 41.45 | 41.45 | 42.18 | 41.35 | 2.34M |
June 17, 2025 | 41.17 | 41.67 | 41.67 | 41.9 | 40.43 | 2.63M |
June 16, 2025 | 39.14 | 40.81 | 40.81 | 41.01 | 39.08 | 3.35M |
June 13, 2025 | 38.75 | 39.08 | 39.08 | 39.15 | 38.11 | 1.76M |
June 12, 2025 | 37.99 | 38.64 | 38.64 | 38.67 | 37.61 | 1.62M |
June 11, 2025 | 38 | 38.6 | 38.6 | 38.93 | 37.43 | 2.63M |