45.70
+0.76(+1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 10, 2025 | 36.89 | 37.56 | 37.56 | 38.08 | 36.79 | 11.5M |
| June 09, 2025 | 36.3 | 36.2 | 36.2 | 36.72 | 35.95 | 6.91M |
| June 06, 2025 | 34.3 | 35.81 | 35.81 | 35.91 | 34.08 | 11.95M |
| June 05, 2025 | 34.56 | 33.73 | 33.73 | 34.65 | 33.49 | 10.65M |
| June 04, 2025 | 34.47 | 34.84 | 34.84 | 34.88 | 34.08 | 6.02M |
| June 03, 2025 | 33.93 | 34.32 | 34.32 | 34.63 | 33.35 | 9.98M |
| June 02, 2025 | 34.09 | 33.73 | 33.73 | 34.16 | 32.81 | 25.39M |
| May 30, 2025 | 35.28 | 35.88 | 35.88 | 35.94 | 34.75 | 10.05M |
| May 29, 2025 | 35.51 | 35.6 | 35.6 | 36 | 34.79 | 10.73M |
| May 28, 2025 | 35.47 | 35.02 | 35.02 | 35.51 | 34.94 | 5.46M |
| May 27, 2025 | 35.69 | 35.55 | 35.55 | 35.89 | 34.97 | 7.06M |
| May 23, 2025 | 34.2 | 35.08 | 35.08 | 35.18 | 34.17 | 6.5M |
| May 22, 2025 | 35.55 | 34.87 | 34.87 | 35.7 | 34.73 | 9.64M |
| May 21, 2025 | 35.55 | 35.54 | 35.54 | 36.72 | 35.4 | 9.29M |