45.09
-0.51(-1.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 45.73 | 45.6 | 45.6 | 46.26 | 44.79 | 3.89M |
| August 14, 2025 | 44.74 | 44.99 | 44.99 | 45.08 | 43.67 | 4.09M |
| August 13, 2025 | 42.02 | 44.91 | 44.91 | 45.45 | 42.02 | 5.27M |
| August 12, 2025 | 41.2 | 41.74 | 41.74 | 41.91 | 41.15 | 3.51M |
| August 11, 2025 | 40.87 | 40.91 | 40.91 | 41.57 | 40.55 | 4.5M |
| August 08, 2025 | 43.53 | 40.99 | 40.99 | 44.21 | 40.95 | 6.21M |
| August 07, 2025 | 39 | 43.16 | 43.16 | 43.51 | 38.81 | 17.86M |
| August 06, 2025 | 47.33 | 46.91 | 46.91 | 47.58 | 46.06 | 4.24M |
| August 05, 2025 | 46.74 | 47.36 | 47.36 | 48.02 | 46.3 | 2.37M |
| August 04, 2025 | 47.66 | 46.83 | 46.83 | 48.24 | 46.16 | 2.91M |
| August 01, 2025 | 46.58 | 47.76 | 47.76 | 47.94 | 46.5 | 2.54M |
| July 31, 2025 | 46.31 | 46.95 | 46.95 | 49.57 | 46.06 | 4.3M |
| July 30, 2025 | 47.62 | 46.8 | 46.8 | 47.72 | 46.63 | 1.88M |
| July 29, 2025 | 48.07 | 47.54 | 47.54 | 48.07 | 46.97 | 2.16M |
| July 28, 2025 | 48.65 | 48.04 | 48.04 | 49.06 | 47.9 | 1.6M |
| July 25, 2025 | 48.87 | 48.49 | 48.49 | 49.22 | 48.33 | 1.24M |
| July 24, 2025 | 48.5 | 48.77 | 48.77 | 49.93 | 48.26 | 2.46M |
| July 23, 2025 | 49.88 | 48.41 | 48.41 | 50.28 | 48.15 | 2.03M |
| July 22, 2025 | 48.51 | 49.83 | 49.83 | 50.46 | 48.19 | 2.57M |
| July 21, 2025 | 50.72 | 48.36 | 48.36 | 50.77 | 48.32 | 2.25M |
| July 18, 2025 | 52.8 | 50.46 | 50.46 | 52.82 | 50.28 | 2.15M |
| July 17, 2025 | 53.57 | 52.21 | 52.21 | 53.95 | 52.17 | 1.69M |
| July 16, 2025 | 53.19 | 53.67 | 53.67 | 53.79 | 52.2 | 1.57M |
| July 15, 2025 | 54.25 | 52.99 | 52.99 | 54.85 | 52.76 | 2.62M |
| July 14, 2025 | 51.38 | 54.3 | 54.3 | 54.47 | 51.37 | 2.26M |
| July 11, 2025 | 53.05 | 51.91 | 51.91 | 53.81 | 51.76 | 1.75M |
| July 10, 2025 | 55.22 | 53.32 | 53.32 | 55.46 | 52.2 | 3.89M |
| July 09, 2025 | 54.81 | 55.31 | 55.31 | 55.9 | 53.87 | 2.59M |
| July 08, 2025 | 52.45 | 53.54 | 53.54 | 53.58 | 52 | 2.68M |
| July 07, 2025 | 53.43 | 52.48 | 52.48 | 53.68 | 52.31 | 1.75M |
| July 03, 2025 | 53.63 | 53.36 | 53.36 | 54.23 | 52.9 | 1.67M |
| July 02, 2025 | 54.6 | 53.86 | 53.86 | 54.74 | 53.37 | 2.39M |
| July 01, 2025 | 52.85 | 54.6 | 54.6 | 55.09 | 52.6 | 2.88M |
| June 30, 2025 | 53.57 | 53.14 | 53.14 | 53.94 | 52.73 | 2.17M |
| June 27, 2025 | 51.25 | 53.65 | 53.65 | 57.4 | 50.19 | 9.08M |
| June 26, 2025 | 52.39 | 51.81 | 51.81 | 52.97 | 51.01 | 2.84M |
| June 25, 2025 | 50.93 | 51.92 | 51.92 | 52.16 | 50.09 | 3.23M |
| June 24, 2025 | 52.54 | 51.17 | 51.17 | 53 | 50.7 | 2.5M |
| June 23, 2025 | 52.68 | 52.54 | 52.54 | 53.2 | 51.05 | 2.27M |
| June 20, 2025 | 52.77 | 53.02 | 53.02 | 53.07 | 52.17 | 3.8M |
| June 18, 2025 | 52.98 | 52.34 | 52.34 | 53.3 | 51.99 | 2.93M |
| June 17, 2025 | 52.39 | 52.54 | 52.54 | 53.28 | 51.5 | 2.52M |
| June 16, 2025 | 54.3 | 53.3 | 53.3 | 54.52 | 52.45 | 2.82M |
| June 13, 2025 | 53.2 | 53.52 | 53.52 | 54.21 | 53.08 | 1.27M |
| June 12, 2025 | 55.32 | 54.01 | 54.01 | 55.5 | 53.36 | 1.92M |
| June 11, 2025 | 56.61 | 55.66 | 55.66 | 57.14 | 55.16 | 2.71M |
| June 10, 2025 | 54.75 | 56.18 | 56.18 | 56.62 | 54.62 | 3.81M |
| June 09, 2025 | 55 | 54.63 | 54.63 | 55.34 | 53.61 | 1.47M |
| June 06, 2025 | 54.82 | 54.87 | 54.87 | 55.78 | 54.43 | 2.03M |
| June 05, 2025 | 55.02 | 54.38 | 54.38 | 55.6 | 54.17 | 2.08M |
| June 04, 2025 | 55.03 | 55.17 | 55.17 | 56 | 54.59 | 2.06M |
| June 03, 2025 | 55.7 | 54.84 | 54.84 | 56.02 | 54.35 | 3.52M |
| June 02, 2025 | 56.12 | 56.13 | 56.13 | 56.73 | 54.95 | 2.87M |
| May 30, 2025 | 57.33 | 56.28 | 56.28 | 57.43 | 56.06 | 13.57M |
| May 29, 2025 | 58.67 | 57.62 | 57.62 | 58.67 | 57.01 | 2.37M |
| May 28, 2025 | 56.54 | 58.08 | 58.08 | 58.68 | 56.29 | 2.5M |
| May 27, 2025 | 57.04 | 56.56 | 56.56 | 57.31 | 55.82 | 2.31M |
| May 23, 2025 | 55.78 | 56.95 | 56.95 | 57.32 | 55.26 | 2.06M |
| May 22, 2025 | 56.64 | 56.48 | 56.48 | 57.38 | 56.01 | 2.68M |
| May 21, 2025 | 57.24 | 56.89 | 56.89 | 57.66 | 56.24 | 3.32M |
