45.89
-0.669(-1.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.64 | 46.56 | 46.56 | 48.78 | 46.06 | 8.43M |
September 04, 2025 | 47.63 | 47.4 | 47.4 | 47.8 | 45.27 | 11.22M |
September 03, 2025 | 47.84 | 47.68 | 47.68 | 48.37 | 47.55 | 5.71M |
September 02, 2025 | 46.89 | 47.91 | 47.91 | 47.94 | 46.15 | 6.2M |
August 29, 2025 | 48.14 | 47.98 | 47.98 | 48.17 | 47.3 | 4.85M |
August 28, 2025 | 48 | 48.23 | 48.23 | 48.67 | 47.76 | 6.17M |
August 27, 2025 | 47.65 | 47.8 | 47.8 | 48.33 | 47.54 | 7.07M |
August 26, 2025 | 46.82 | 47.71 | 47.71 | 47.81 | 46.79 | 5.82M |
August 25, 2025 | 47.16 | 46.91 | 46.91 | 47.25 | 46.48 | 5.46M |
August 22, 2025 | 46 | 47.18 | 47.18 | 47.38 | 45.8 | 6.73M |
August 21, 2025 | 45.61 | 46.09 | 46.09 | 46.31 | 45.02 | 6.85M |
August 20, 2025 | 44.82 | 45.65 | 45.65 | 45.66 | 44.55 | 6.7M |
August 19, 2025 | 44.63 | 45.02 | 45.02 | 45.84 | 43.99 | 10.68M |
August 18, 2025 | 45.31 | 45.7 | 45.7 | 46.82 | 45.16 | 11.73M |
August 15, 2025 | 43.44 | 44.94 | 44.94 | 45.76 | 43.25 | 9.53M |
August 14, 2025 | 42.79 | 43.67 | 43.67 | 44.41 | 42.68 | 6.98M |
August 13, 2025 | 43.21 | 43.16 | 43.16 | 43.49 | 42.67 | 8.36M |
August 12, 2025 | 42.75 | 43.1 | 43.1 | 43.19 | 42.44 | 7.11M |
August 11, 2025 | 42.94 | 42.73 | 42.73 | 43.13 | 42.38 | 8.91M |
August 08, 2025 | 44.61 | 42.88 | 42.88 | 44.88 | 42.79 | 16.82M |
August 07, 2025 | 46.22 | 45.2 | 45.2 | 47.4 | 43.49 | 23.65M |
August 06, 2025 | 44.81 | 45.36 | 45.36 | 45.92 | 44.7 | 14.98M |
August 05, 2025 | 45.13 | 44.94 | 44.94 | 45.15 | 43.98 | 9.05M |
August 04, 2025 | 44.35 | 45.05 | 45.05 | 45.07 | 43.86 | 7.1M |
August 01, 2025 | 44.23 | 43.73 | 43.73 | 44.25 | 43.12 | 6.81M |
July 31, 2025 | 46.45 | 45.04 | 45.04 | 46.64 | 44.56 | 11.81M |
July 30, 2025 | 43.57 | 45.75 | 45.75 | 45.77 | 43.45 | 18.77M |
July 29, 2025 | 44.57 | 43.6 | 43.6 | 44.57 | 43.33 | 7.81M |
July 28, 2025 | 45 | 44.28 | 44.28 | 45.05 | 44.05 | 6.57M |
July 25, 2025 | 44.56 | 44.86 | 44.86 | 44.96 | 44.17 | 4.76M |
July 24, 2025 | 44.85 | 44.04 | 44.04 | 44.91 | 43.6 | 6.23M |
July 23, 2025 | 44.68 | 44.82 | 44.82 | 45 | 44.26 | 6.27M |
July 22, 2025 | 44.51 | 44.56 | 44.56 | 45.16 | 43.92 | 8.78M |
July 21, 2025 | 43.76 | 44.47 | 44.47 | 45 | 43.11 | 7.85M |
July 18, 2025 | 44.02 | 43.72 | 43.72 | 44.08 | 43.25 | 4.73M |
July 17, 2025 | 43.67 | 43.94 | 43.94 | 44.74 | 43.6 | 8.89M |
July 16, 2025 | 44.24 | 43.36 | 43.36 | 44.79 | 42.79 | 6.09M |
July 15, 2025 | 44 | 43.8 | 43.8 | 44.41 | 42.99 | 8.66M |
July 14, 2025 | 42.81 | 43.79 | 43.79 | 43.92 | 42.56 | 8.37M |
July 11, 2025 | 44.48 | 42.98 | 42.98 | 44.85 | 42.89 | 7.19M |
July 10, 2025 | 42.83 | 44.57 | 44.57 | 44.66 | 42.49 | 9.59M |
July 09, 2025 | 42.49 | 42.8 | 42.8 | 42.99 | 42.16 | 5.94M |
July 08, 2025 | 40.75 | 42.34 | 42.34 | 42.68 | 40.75 | 10.43M |
July 07, 2025 | 40.4 | 40.58 | 40.58 | 41.22 | 40.21 | 8.15M |
July 03, 2025 | 41.27 | 40.77 | 40.77 | 41.4 | 40.5 | 6.79M |
July 02, 2025 | 41.8 | 41.32 | 41.32 | 41.94 | 39.96 | 14.25M |
July 01, 2025 | 42.7 | 41.99 | 41.99 | 43.45 | 41.5 | 11.5M |
June 30, 2025 | 43.15 | 42.89 | 42.89 | 43.59 | 42.32 | 7.68M |
June 27, 2025 | 42.29 | 42.89 | 42.89 | 43.23 | 41.54 | 13.95M |
June 26, 2025 | 42.97 | 42.23 | 42.23 | 43.27 | 42.05 | 8.36M |
June 25, 2025 | 43.29 | 42.74 | 42.74 | 43.49 | 42.53 | 8.07M |
June 24, 2025 | 41.92 | 42.81 | 42.81 | 43.23 | 41.63 | 10.17M |
June 23, 2025 | 40.77 | 41.46 | 41.46 | 41.54 | 39.97 | 8.01M |
June 20, 2025 | 40.14 | 40.51 | 40.51 | 40.99 | 40.1 | 14.06M |
June 18, 2025 | 38.1 | 39.6 | 39.6 | 39.74 | 38.03 | 10.4M |
June 17, 2025 | 37.45 | 38.12 | 38.12 | 38.62 | 37.42 | 7.77M |
June 16, 2025 | 36.92 | 37.86 | 37.86 | 37.94 | 36.88 | 7.29M |
June 13, 2025 | 37.25 | 36.5 | 36.5 | 37.83 | 36.24 | 10.17M |
June 12, 2025 | 37.35 | 37.98 | 37.98 | 38.06 | 37.31 | 6.77M |
June 11, 2025 | 37.81 | 37.88 | 37.88 | 38.2 | 37.52 | 8.74M |