48.53
-0.36(-0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 47 | 48.89 | 48.89 | 48.94 | 47 | 73,100 |
September 26, 2025 | 46.12 | 46.13 | 46.13 | 46.48 | 44.67 | 69,697 |
September 25, 2025 | 47.48 | 46.58 | 46.58 | 47.9 | 45.65 | 107,015 |
September 24, 2025 | 48.37 | 48.71 | 48.71 | 49.76 | 48.37 | 103,509 |
September 23, 2025 | 49.89 | 48 | 48 | 49.9 | 47.57 | 188,305 |
September 22, 2025 | 47.75 | 49.09 | 49.09 | 49.35 | 46.57 | 91,019 |
September 19, 2025 | 47.99 | 47.92 | 47.92 | 48.46 | 47.48 | 78,100 |
September 18, 2025 | 48 | 47.75 | 47.73 | 48.46 | 47 | 95,500 |
September 17, 2025 | 46.46 | 47.12 | 47.1 | 47.48 | 45.53 | 91,900 |
September 16, 2025 | 45.89 | 46.46 | 46.44 | 46.51 | 44.81 | 75,300 |
September 15, 2025 | 45.15 | 45.24 | 45.22 | 45.43 | 44.42 | 96,700 |
September 12, 2025 | 44.2 | 44.57 | 44.57 | 44.65 | 43.57 | 72,151 |
September 11, 2025 | 43.54 | 43.79 | 43.79 | 44.4 | 43.1 | 68,939 |
September 10, 2025 | 42.65 | 43.15 | 43.15 | 43.55 | 42.27 | 74,100 |
September 09, 2025 | 40.49 | 41.98 | 41.98 | 42.11 | 40.17 | 84,907 |
September 08, 2025 | 39.75 | 39.73 | 39.73 | 40.04 | 38.96 | 63,206 |
September 05, 2025 | 39.86 | 39.3 | 39.3 | 39.86 | 38.11 | 51,398 |
September 04, 2025 | 39.69 | 39.33 | 39.33 | 39.94 | 39.08 | 33,418 |
September 03, 2025 | 41.15 | 39.97 | 39.97 | 41.15 | 39.67 | 30,200 |
September 02, 2025 | 39.65 | 40.79 | 40.79 | 40.8 | 38.71 | 44,221 |
August 29, 2025 | 40.38 | 40.52 | 40.52 | 41.18 | 39.8 | 46,391 |
August 28, 2025 | 40.3 | 40.29 | 40.29 | 40.74 | 40.1 | 40,447 |
August 27, 2025 | 40 | 39.89 | 39.89 | 40.24 | 39.26 | 50,300 |
August 26, 2025 | 38.91 | 39.9 | 39.9 | 39.9 | 38.91 | 53,490 |
August 25, 2025 | 38.84 | 39.19 | 39.19 | 39.55 | 38.31 | 74,201 |
August 22, 2025 | 37.74 | 39.66 | 39.66 | 39.9 | 37.5 | 60,627 |
August 21, 2025 | 37.86 | 37.68 | 37.68 | 37.94 | 37.3 | 18,943 |
August 20, 2025 | 37.71 | 38 | 38 | 38 | 36.2 | 47,928 |
August 19, 2025 | 39.7 | 37.77 | 37.77 | 39.7 | 37.42 | 99,994 |
August 18, 2025 | 38.3 | 39.45 | 39.45 | 39.95 | 38.23 | 301,014 |
August 15, 2025 | 38.75 | 38.39 | 38.39 | 38.81 | 37.66 | 80,700 |
August 14, 2025 | 37.82 | 38.69 | 38.69 | 38.73 | 36.98 | 76,450 |
August 13, 2025 | 37.66 | 37.58 | 37.58 | 38.25 | 36.99 | 68,924 |
August 12, 2025 | 37.26 | 37.26 | 37.26 | 37.46 | 36.75 | 64,339 |
August 11, 2025 | 36.89 | 36.7 | 36.7 | 37.72 | 36.69 | 50,733 |
August 08, 2025 | 37.14 | 36.49 | 36.49 | 37.44 | 36 | 33,869 |
August 07, 2025 | 37.56 | 36.94 | 36.94 | 38.13 | 36.21 | 36,679 |
August 06, 2025 | 36.37 | 36.91 | 36.91 | 37.17 | 36.1 | 21,300 |
August 05, 2025 | 36.41 | 36 | 36 | 36.41 | 35.33 | 45,201 |
August 04, 2025 | 35.41 | 36.3 | 36.3 | 36.46 | 35.14 | 49,015 |
August 01, 2025 | 36.16 | 35.1 | 35.1 | 36.16 | 34.53 | 92,821 |
July 31, 2025 | 37.49 | 37.54 | 37.54 | 38.41 | 37.48 | 37,800 |
July 30, 2025 | 37.65 | 37.15 | 37.15 | 38.22 | 36.75 | 50,550 |
July 29, 2025 | 38.53 | 37.26 | 37.26 | 38.57 | 36.9 | 64,100 |
July 28, 2025 | 39.83 | 38.49 | 38.49 | 39.83 | 38.41 | 84,520 |
July 25, 2025 | 39.27 | 39.34 | 39.34 | 39.55 | 38.64 | 61,636 |
July 24, 2025 | 40.2 | 39.66 | 39.66 | 40.36 | 39.65 | 185,636 |
July 23, 2025 | 40.18 | 40.18 | 40.18 | 40.23 | 39.07 | 81,835 |
July 22, 2025 | 40.24 | 40.36 | 40.36 | 40.36 | 38.66 | 81,518 |
July 21, 2025 | 40.68 | 39.64 | 39.64 | 41.71 | 39.61 | 124,572 |
July 18, 2025 | 40.75 | 39.92 | 39.92 | 41.46 | 39.45 | 114,700 |
July 17, 2025 | 38.92 | 40.06 | 40.06 | 40.31 | 38.72 | 111,909 |
July 16, 2025 | 38.46 | 39.12 | 39.12 | 39.29 | 38.18 | 61,815 |
July 15, 2025 | 38.36 | 37.79 | 37.79 | 38.45 | 37.42 | 49,900 |
July 14, 2025 | 38.24 | 38.56 | 38.56 | 39.45 | 38.12 | 75,905 |
July 11, 2025 | 38.82 | 37.77 | 37.77 | 38.97 | 37.5 | 62,922 |
July 10, 2025 | 37.85 | 38.45 | 38.45 | 38.49 | 37.33 | 41,960 |
July 09, 2025 | 37.29 | 37.85 | 37.85 | 37.87 | 36.38 | 38,100 |
July 08, 2025 | 37.66 | 36.99 | 36.99 | 37.99 | 36.75 | 58,200 |
July 07, 2025 | 37.59 | 36.86 | 36.86 | 37.59 | 36 | 51,918 |