45.22
-0.3954(-0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 46.4 | 45.62 | 45.62 | 46.6 | 45.53 | 4.22M |
| September 04, 2025 | 45.88 | 46.26 | 46.26 | 46.29 | 45.6 | 3.1M |
| September 03, 2025 | 45.57 | 45.58 | 45.58 | 45.96 | 45.22 | 3.66M |
| September 02, 2025 | 45.18 | 45.57 | 45.57 | 45.61 | 44.99 | 4.97M |
| August 29, 2025 | 45.6 | 45.77 | 45.77 | 45.93 | 45.54 | 2.85M |
| August 28, 2025 | 45.73 | 45.6 | 45.6 | 45.84 | 45.36 | 3.58M |
| August 27, 2025 | 44.94 | 45.51 | 45.51 | 45.69 | 44.91 | 3.78M |
| August 26, 2025 | 44.21 | 45 | 45 | 45.02 | 44.12 | 4.12M |
| August 25, 2025 | 44.66 | 44.36 | 44.36 | 44.78 | 44.25 | 4.57M |
| August 22, 2025 | 43.11 | 44.79 | 44.79 | 44.81 | 43.11 | 4.09M |
| August 21, 2025 | 42.93 | 42.88 | 42.88 | 43 | 42.69 | 2.59M |
| August 20, 2025 | 42.73 | 43.1 | 43.1 | 43.18 | 42.65 | 2.79M |
| August 19, 2025 | 42.74 | 42.8 | 42.8 | 43.13 | 42.5 | 3.23M |
| August 18, 2025 | 42.36 | 42.77 | 42.77 | 42.83 | 42.26 | 2.86M |
| August 15, 2025 | 43.29 | 42.48 | 42.48 | 43.35 | 42.45 | 3.57M |
| August 14, 2025 | 42.73 | 43.18 | 43.18 | 43.25 | 42.49 | 2.9M |
| August 13, 2025 | 42.41 | 42.98 | 42.98 | 43.01 | 42.11 | 3.14M |
| August 12, 2025 | 41.61 | 42.24 | 42.24 | 42.27 | 41.41 | 3.53M |
| August 11, 2025 | 41.64 | 41.27 | 41.27 | 41.84 | 41.15 | 3.74M |
| August 08, 2025 | 41.51 | 41.64 | 41.64 | 41.74 | 41.06 | 2.95M |
| August 07, 2025 | 41.51 | 41.17 | 41.17 | 41.61 | 40.95 | 3.93M |
| August 06, 2025 | 41.42 | 41.25 | 41.25 | 41.64 | 41.18 | 3.84M |
| August 05, 2025 | 41.51 | 41.34 | 41.34 | 41.67 | 40.87 | 3.56M |
| August 04, 2025 | 41.07 | 41.43 | 41.43 | 41.54 | 41 | 3.63M |
| August 01, 2025 | 40.98 | 40.91 | 40.91 | 41.23 | 40.22 | 5.4M |
| July 31, 2025 | 42.01 | 41.57 | 41.57 | 42.31 | 41.44 | 4.67M |
| July 30, 2025 | 42.76 | 42.22 | 42.22 | 42.88 | 41.99 | 3.55M |
| July 29, 2025 | 42.85 | 42.64 | 42.64 | 42.88 | 42.48 | 2.85M |
| July 28, 2025 | 42.84 | 42.53 | 42.53 | 43.02 | 42.26 | 3.12M |
| July 25, 2025 | 42.69 | 42.84 | 42.84 | 42.85 | 42.15 | 4.3M |
| July 24, 2025 | 42.68 | 42.69 | 42.69 | 42.96 | 42.47 | 4.98M |
| July 23, 2025 | 42.88 | 42.74 | 42.74 | 43.03 | 42.33 | 6.9M |
| July 22, 2025 | 42.99 | 42.64 | 42.64 | 43.31 | 41.52 | 12.35M |
| July 21, 2025 | 43.02 | 42.96 | 42.96 | 43.68 | 42.9 | 5.85M |
| July 18, 2025 | 42.86 | 43.03 | 43.03 | 43.08 | 42.3 | 7.56M |
| July 17, 2025 | 42.91 | 42.61 | 42.61 | 43.12 | 41.97 | 13.45M |
| July 16, 2025 | 43.09 | 43.05 | 43.05 | 43.19 | 42.22 | 8.14M |
| July 15, 2025 | 43.68 | 42.77 | 42.77 | 43.92 | 42.74 | 10.02M |
| July 14, 2025 | 43.57 | 43.75 | 43.75 | 43.79 | 43.41 | 5.13M |
| July 11, 2025 | 43.69 | 43.76 | 43.76 | 44.08 | 43.44 | 3.98M |
| July 10, 2025 | 43.48 | 44.05 | 44.05 | 44.34 | 43.37 | 7.1M |
| July 09, 2025 | 43.71 | 43.43 | 43.43 | 43.79 | 43.24 | 6.1M |
| July 08, 2025 | 43.21 | 43.45 | 43.45 | 43.56 | 43.03 | 3.92M |
| July 07, 2025 | 43.27 | 43.07 | 43.07 | 43.65 | 42.81 | 3.94M |
| July 03, 2025 | 43.42 | 43.4 | 43.4 | 43.83 | 43.14 | 4.41M |
| July 02, 2025 | 42.72 | 43.13 | 43.13 | 43.22 | 42.42 | 4.86M |
| July 01, 2025 | 40.8 | 42.44 | 42.44 | 42.57 | 40.63 | 5.03M |
| June 30, 2025 | 41.34 | 41.13 | 41.13 | 41.57 | 41.07 | 5.52M |
| June 27, 2025 | 41.54 | 41.51 | 41.14 | 41.61 | 41.05 | 10.84M |
| June 26, 2025 | 40.83 | 41.45 | 41.08 | 41.5 | 40.77 | 5.77M |
| June 25, 2025 | 40.61 | 40.68 | 40.32 | 40.81 | 40.3 | 5.83M |
| June 24, 2025 | 40.33 | 40.59 | 40.23 | 41.2 | 40.33 | 7.21M |
| June 23, 2025 | 39.17 | 40.15 | 39.79 | 40.24 | 39.09 | 8.3M |
| June 20, 2025 | 39.24 | 39.34 | 39.34 | 39.41 | 38.91 | 10.18M |
| June 18, 2025 | 38.11 | 38.78 | 38.78 | 39.1 | 38.1 | 5.3M |
| June 17, 2025 | 38.22 | 38.11 | 38.11 | 38.47 | 37.88 | 4.08M |
| June 16, 2025 | 38.35 | 38.32 | 38.32 | 38.52 | 38.02 | 3.29M |
| June 13, 2025 | 38.53 | 37.98 | 37.98 | 38.64 | 37.86 | 3.08M |
| June 12, 2025 | 38.89 | 38.98 | 38.98 | 39 | 38.41 | 3.13M |
| June 11, 2025 | 39.96 | 39.14 | 39.14 | 39.97 | 39.01 | 4.03M |
