48.74
+0.495(+1.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 47.45 | 48.24 | 48.24 | 48.63 | 47.42 | 2.83M |
| August 14, 2025 | 47.45 | 47.42 | 47.42 | 47.63 | 46.85 | 3.26M |
| August 13, 2025 | 46.99 | 47.8 | 47.8 | 47.81 | 46.31 | 2.96M |
| August 12, 2025 | 46.21 | 46.74 | 46.74 | 47.39 | 46.19 | 4.86M |
| August 11, 2025 | 46.41 | 46.04 | 46.04 | 46.77 | 45.78 | 5M |
| August 08, 2025 | 46.85 | 46.24 | 46.24 | 47.12 | 45.78 | 4.42M |
| August 07, 2025 | 51.15 | 46.87 | 46.87 | 51.33 | 46.41 | 7.12M |
| August 06, 2025 | 50.94 | 50.53 | 50.53 | 53.2 | 50 | 8.17M |
| August 05, 2025 | 51.89 | 50.53 | 50.53 | 52 | 50.53 | 3.6M |
| August 04, 2025 | 51 | 51.61 | 51.61 | 51.69 | 50.8 | 2.23M |
| August 01, 2025 | 51.47 | 50.51 | 50.51 | 51.55 | 50.2 | 2.53M |
| July 31, 2025 | 54 | 52.61 | 52.61 | 54.01 | 52.52 | 2.85M |
| July 30, 2025 | 54.45 | 53.92 | 53.92 | 54.67 | 53.45 | 2.35M |
| July 29, 2025 | 55.1 | 54.62 | 54.62 | 55.49 | 53.64 | 1.76M |
| July 28, 2025 | 54.32 | 54.71 | 54.71 | 55.17 | 54.02 | 1.94M |
| July 25, 2025 | 54.33 | 54.15 | 54.15 | 54.88 | 53.94 | 2M |
| July 24, 2025 | 53.7 | 54.22 | 54.22 | 54.29 | 52.72 | 2.8M |
| July 23, 2025 | 54.02 | 53.65 | 53.65 | 54.02 | 52.69 | 3.42M |
| July 22, 2025 | 52.63 | 52.58 | 52.58 | 52.92 | 52.07 | 1.69M |
| July 21, 2025 | 53.43 | 52.58 | 52.58 | 53.81 | 52.55 | 2.27M |
| July 18, 2025 | 53.05 | 53.26 | 53.26 | 53.34 | 52.79 | 1.74M |
| July 17, 2025 | 52.2 | 52.92 | 52.92 | 53.19 | 52.14 | 2.05M |
| July 16, 2025 | 52.43 | 51.98 | 51.98 | 52.51 | 51.14 | 1.82M |
| July 15, 2025 | 52.55 | 52.22 | 52.22 | 52.93 | 52.01 | 1.53M |
| July 14, 2025 | 51.38 | 52.5 | 52.5 | 52.98 | 51.16 | 2.35M |
| July 11, 2025 | 52.7 | 51.39 | 51.39 | 53.1 | 51.17 | 2.51M |
| July 10, 2025 | 55.92 | 52.79 | 52.79 | 56 | 52.78 | 3.46M |
| July 09, 2025 | 56.22 | 56.19 | 56.19 | 56.65 | 55.85 | 1.84M |
| July 08, 2025 | 56.68 | 56.26 | 56.26 | 57.55 | 55.93 | 3.66M |
| July 07, 2025 | 56.46 | 56.64 | 56.64 | 57.17 | 56.09 | 2.54M |
| July 03, 2025 | 55 | 56.54 | 56.54 | 56.88 | 54.88 | 1.46M |
| July 02, 2025 | 54.02 | 54.67 | 54.67 | 54.78 | 53.74 | 1.77M |
| July 01, 2025 | 55.19 | 54.41 | 54.41 | 55.19 | 53.69 | 2.2M |
| June 30, 2025 | 55.12 | 55.21 | 55.21 | 55.32 | 54.47 | 2.65M |
| June 27, 2025 | 54.95 | 54.89 | 54.89 | 55.71 | 54.7 | 4.06M |
| June 26, 2025 | 54.88 | 54.93 | 54.93 | 55.04 | 54.11 | 2.42M |
| June 25, 2025 | 55.95 | 54.69 | 54.69 | 56.17 | 54.57 | 2.23M |
| June 24, 2025 | 55.14 | 55.76 | 55.76 | 55.8 | 55.04 | 2.18M |
| June 23, 2025 | 54.45 | 54.57 | 54.57 | 55 | 53.85 | 2.55M |
| June 20, 2025 | 55.82 | 54.41 | 54.41 | 56.07 | 54.23 | 3.86M |
| June 18, 2025 | 55.98 | 55.65 | 55.65 | 56.63 | 55.32 | 4.03M |
| June 17, 2025 | 54.14 | 55.9 | 55.9 | 56.19 | 54.04 | 5.29M |
| June 16, 2025 | 53.46 | 54.48 | 54.48 | 54.56 | 53.27 | 2.65M |
| June 13, 2025 | 53.18 | 53.03 | 53.03 | 53.99 | 52.87 | 2.48M |
| June 12, 2025 | 53.58 | 54.03 | 54.03 | 54.32 | 53.39 | 1.65M |
| June 11, 2025 | 54.18 | 53.87 | 53.87 | 54.86 | 53.61 | 3M |
| June 10, 2025 | 54.39 | 54.16 | 54.16 | 54.76 | 53.85 | 2.13M |
| June 09, 2025 | 54.99 | 54.21 | 54.21 | 55.2 | 53.98 | 2.22M |
| June 06, 2025 | 55.36 | 55 | 55 | 55.55 | 54.96 | 1.62M |
| June 05, 2025 | 54.13 | 54.94 | 54.94 | 55.34 | 54.13 | 2.58M |
| June 04, 2025 | 54.36 | 54.1 | 54.1 | 54.69 | 53.89 | 2.13M |
| June 03, 2025 | 53.8 | 54.22 | 54.22 | 54.38 | 53.55 | 2.41M |
| June 02, 2025 | 53.73 | 53.81 | 53.81 | 54.28 | 52.86 | 3.22M |
| May 30, 2025 | 53.93 | 54.01 | 54.01 | 54.17 | 52.76 | 5.1M |
| May 29, 2025 | 53.85 | 53.88 | 53.88 | 54.31 | 53.04 | 2.82M |
| May 28, 2025 | 54.14 | 53.62 | 53.62 | 54.38 | 53.44 | 2.41M |
| May 27, 2025 | 53.99 | 54.24 | 54.24 | 54.66 | 53.73 | 2.57M |
| May 23, 2025 | 53.52 | 53.27 | 53.27 | 53.94 | 53.06 | 2.15M |
| May 22, 2025 | 53.69 | 54.19 | 54.19 | 54.48 | 53.41 | 3.24M |
| May 21, 2025 | 53 | 53.6 | 53.6 | 54.23 | 52.75 | 2.96M |