43.79
-0.03(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 44.25 | 43.82 | 43.82 | 44.89 | 43.74 | 27.75M |
June 26, 2025 | 43.82 | 43.83 | 43.83 | 44.18 | 43.07 | 3.08M |
June 25, 2025 | 44.39 | 43.21 | 43.21 | 44.47 | 43.1 | 2.49M |
June 24, 2025 | 44.36 | 44.52 | 44.52 | 44.78 | 44.06 | 1.99M |
June 23, 2025 | 43.85 | 43.95 | 43.95 | 44.6 | 43.36 | 3.27M |
June 20, 2025 | 45.43 | 43.85 | 43.85 | 45.43 | 43.69 | 2.97M |
June 18, 2025 | 47.89 | 45.21 | 45.21 | 48.03 | 44.8 | 2.08M |
June 17, 2025 | 47.93 | 48.06 | 48.06 | 48.54 | 47.92 | 1.32M |
June 16, 2025 | 47.53 | 48.18 | 48.18 | 48.28 | 47.48 | 1.57M |
June 13, 2025 | 47.56 | 47.25 | 47.25 | 48.11 | 47.11 | 1.28M |
June 12, 2025 | 47.8 | 48.05 | 48.05 | 48.06 | 47 | 1.17M |
June 11, 2025 | 47.66 | 47.59 | 47.59 | 47.92 | 47.25 | 1.37M |
June 10, 2025 | 47.63 | 47.63 | 47.63 | 47.95 | 47.25 | 837,469 |
June 09, 2025 | 48.16 | 47.66 | 47.66 | 48.19 | 47.08 | 1.43M |
June 06, 2025 | 47.35 | 47.99 | 47.99 | 48.09 | 47.33 | 1.16M |
June 05, 2025 | 46.9 | 47.04 | 47.04 | 47.35 | 46.7 | 1.03M |
June 04, 2025 | 46.59 | 46.87 | 46.87 | 46.9 | 46.47 | 897,916 |
June 03, 2025 | 45.66 | 46.64 | 46.64 | 46.77 | 45.58 | 1.36M |
June 02, 2025 | 45.71 | 45.9 | 45.9 | 45.96 | 45.15 | 1.46M |
May 30, 2025 | 45.98 | 45.99 | 45.99 | 46.35 | 45.8 | 1.57M |
May 29, 2025 | 46.19 | 45.99 | 45.99 | 46.32 | 45.67 | 1.27M |
May 28, 2025 | 46.49 | 46.16 | 46.16 | 46.84 | 46.12 | 1.37M |
May 27, 2025 | 46.05 | 46.52 | 46.52 | 46.81 | 45.94 | 1.32M |
May 23, 2025 | 45.17 | 45.58 | 45.58 | 45.73 | 45 | 1.71M |
May 22, 2025 | 45.84 | 45.86 | 45.86 | 46.28 | 45.61 | 1.17M |
May 21, 2025 | 45.85 | 45.92 | 45.92 | 46.37 | 45.82 | 945,980 |
May 20, 2025 | 46.29 | 46.38 | 46.38 | 46.48 | 46.03 | 905,907 |
May 19, 2025 | 45.65 | 46.29 | 46.29 | 46.37 | 45.65 | 938,800 |
May 16, 2025 | 45.88 | 46.07 | 46.07 | 46.34 | 45.69 | 1.4M |
May 15, 2025 | 45.67 | 46.19 | 46.19 | 46.21 | 45.31 | 960,523 |
May 14, 2025 | 46.6 | 45.64 | 45.64 | 46.86 | 45.45 | 1.48M |
May 13, 2025 | 47.67 | 46.86 | 46.86 | 48.16 | 46.81 | 1.47M |
May 12, 2025 | 46.8 | 46.85 | 46.85 | 47 | 45.8 | 1.46M |
May 09, 2025 | 45.47 | 45.53 | 45.53 | 45.83 | 45.04 | 1.06M |
May 08, 2025 | 46.44 | 45.53 | 45.53 | 46.87 | 45.32 | 1.46M |
May 07, 2025 | 46.59 | 46.05 | 46.05 | 47.07 | 45.7 | 1.12M |
May 06, 2025 | 46.07 | 46.67 | 46.67 | 46.91 | 45.83 | 1.15M |
May 05, 2025 | 46.52 | 46.54 | 46.54 | 47.1 | 46.36 | 1.56M |
May 02, 2025 | 47.44 | 46.87 | 46.87 | 47.78 | 46.56 | 1.98M |
May 01, 2025 | 48.51 | 46.31 | 46.31 | 48.79 | 46.27 | 2.81M |
April 30, 2025 | 44.92 | 48.48 | 48.48 | 48.78 | 43.77 | 4.22M |
April 29, 2025 | 44.26 | 44.98 | 44.98 | 45.32 | 44.11 | 1.51M |
April 28, 2025 | 44.56 | 44.46 | 44.46 | 45.16 | 43.7 | 2.1M |
April 25, 2025 | 44.63 | 44.43 | 44.43 | 44.71 | 43.87 | 1.55M |
April 24, 2025 | 43.95 | 44.8 | 44.8 | 45 | 43.7 | 1.02M |
April 23, 2025 | 44.08 | 44.08 | 44.08 | 44.81 | 43.72 | 1.79M |
April 22, 2025 | 44 | 43.4 | 43.4 | 44.29 | 43.34 | 1.52M |
April 21, 2025 | 44.58 | 43.31 | 43.31 | 44.79 | 42.96 | 1.15M |
April 17, 2025 | 45.48 | 44.89 | 44.89 | 45.71 | 44.83 | 1.54M |
April 16, 2025 | 45.59 | 45.48 | 45.48 | 46.16 | 45.02 | 846,700 |
April 15, 2025 | 45.51 | 45.89 | 45.89 | 46.28 | 45.45 | 642,936 |
April 14, 2025 | 45.47 | 45.47 | 45.47 | 45.72 | 44.55 | 1.45M |
April 11, 2025 | 43.77 | 44.94 | 44.94 | 45.01 | 43.46 | 1.37M |
April 10, 2025 | 44.07 | 44.02 | 44.02 | 44.73 | 42.31 | 1.38M |
April 09, 2025 | 41.7 | 44.97 | 44.97 | 45.35 | 41.22 | 1.38M |
April 08, 2025 | 43.59 | 41.85 | 41.85 | 43.97 | 41.29 | 1.31M |
April 07, 2025 | 41.36 | 42.23 | 42.23 | 43.24 | 39.51 | 2.56M |
April 04, 2025 | 44.47 | 42.86 | 42.86 | 45.3 | 42.81 | 2.02M |
April 03, 2025 | 46.37 | 46.08 | 46.08 | 46.88 | 45.45 | 1.24M |
April 02, 2025 | 47.18 | 48.16 | 48.16 | 48.29 | 47.1 | 1.05M |