47.64
+0.3428(+0.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.57 | 47.3 | 47.3 | 47.57 | 47.3 | 2,428 |
| September 04, 2025 | 46.81 | 46.97 | 46.97 | 46.97 | 46.81 | 5,300 |
| September 03, 2025 | 46.83 | 46.8 | 46.8 | 46.83 | 46.8 | 400 |
| September 02, 2025 | 45.97 | 46.32 | 46.32 | 46.57 | 45.97 | 1,713 |
| August 29, 2025 | 47.45 | 47.4 | 47.4 | 47.45 | 47.33 | 1,625 |
| August 28, 2025 | 47.8 | 47.71 | 47.71 | 47.8 | 47.56 | 3,424 |
| August 27, 2025 | 47.63 | 47.76 | 47.76 | 47.76 | 47.29 | 936 |
| August 26, 2025 | 47.43 | 47.9 | 47.9 | 48.01 | 47.42 | 800 |
| August 25, 2025 | 47.97 | 47.76 | 47.76 | 47.97 | 47.74 | 1,700 |
| August 22, 2025 | 47.74 | 48.23 | 48.23 | 48.4 | 47.74 | 1,700 |
| August 21, 2025 | 47.62 | 47.38 | 47.38 | 47.67 | 47.25 | 2,900 |
| August 20, 2025 | 47.27 | 47.59 | 47.59 | 47.59 | 47.27 | 236 |
| August 19, 2025 | 47.26 | 47.22 | 47.22 | 47.47 | 47.03 | 2,400 |
| August 18, 2025 | 47.52 | 47.38 | 47.38 | 47.52 | 47.16 | 1,275 |
| August 15, 2025 | 47.57 | 47.37 | 47.37 | 47.57 | 47.24 | 641 |
| August 14, 2025 | 47.54 | 47.75 | 47.75 | 47.75 | 47.28 | 1,700 |
| August 13, 2025 | 47.38 | 47.49 | 47.49 | 47.55 | 47.38 | 1,016 |
| August 12, 2025 | 47 | 47.39 | 47.39 | 47.39 | 47 | 600 |
| August 11, 2025 | 46.8 | 47.01 | 47.01 | 47.01 | 46.8 | 1,342 |
| August 08, 2025 | 46.83 | 46.93 | 46.93 | 46.93 | 46.83 | 15,410 |
| August 07, 2025 | 46.89 | 46.92 | 46.92 | 47.1 | 46.1 | 57,500 |
| August 06, 2025 | 46.43 | 46.92 | 46.92 | 47.11 | 46.43 | 6,436 |
| August 05, 2025 | 46.43 | 46.49 | 46.49 | 46.6 | 46.27 | 10,900 |
| August 04, 2025 | 46.38 | 46.34 | 46.34 | 46.43 | 46.34 | 500 |
| August 01, 2025 | 45.58 | 45.95 | 45.95 | 45.95 | 45.58 | 901 |
| July 31, 2025 | 46.05 | 45.86 | 45.86 | 46.05 | 45.71 | 330 |
| July 30, 2025 | 45.8 | 45.76 | 45.76 | 46.03 | 45.52 | 2,100 |
| July 29, 2025 | 46.37 | 46.37 | 46.37 | 46.37 | 46.37 | 200 |
| July 28, 2025 | 46.28 | 46.24 | 46.24 | 46.28 | 46.16 | 1,500 |
| July 25, 2025 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 200 |
| July 24, 2025 | 47.56 | 47.15 | 47.15 | 47.56 | 47.15 | 216 |
| July 23, 2025 | 47.2 | 47.53 | 47.53 | 47.53 | 47.09 | 5,821 |
| July 22, 2025 | 46.65 | 46.93 | 46.93 | 46.93 | 46.65 | 2,400 |
| July 21, 2025 | 46.43 | 46.68 | 46.68 | 46.8 | 46.42 | 2,644 |
| July 18, 2025 | 46.63 | 46.12 | 46.12 | 46.63 | 46.1 | 3,100 |
| July 17, 2025 | 46.06 | 46.1 | 46.1 | 46.17 | 46.03 | 1,200 |
| July 16, 2025 | 45.69 | 46.02 | 46.02 | 46.02 | 45.69 | 518 |
| July 15, 2025 | 46.02 | 45.81 | 45.81 | 46.02 | 45.51 | 6,200 |
| July 14, 2025 | 46.45 | 46.41 | 46.41 | 46.45 | 46.16 | 948 |
| July 11, 2025 | 46.3 | 46.32 | 46.32 | 46.35 | 46.3 | 2,100 |
| July 10, 2025 | 46.55 | 46.8 | 46.8 | 46.8 | 46.51 | 800 |
| July 09, 2025 | 46.51 | 46.7 | 46.7 | 46.7 | 46.44 | 540 |
| July 08, 2025 | 46.27 | 46.49 | 46.49 | 46.49 | 46.27 | 1,700 |
| July 07, 2025 | 46.54 | 46.23 | 46.23 | 46.54 | 46.19 | 1,400 |
| July 03, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 2,954 |
| July 02, 2025 | 45.85 | 46.18 | 46.18 | 46.18 | 45.82 | 3,400 |
| July 01, 2025 | 46.78 | 47.08 | 47.08 | 47.08 | 46.78 | 847 |
| June 30, 2025 | 46.55 | 46.89 | 46.89 | 46.89 | 46.55 | 500 |
| June 27, 2025 | 46.69 | 46.88 | 46.88 | 46.88 | 46.67 | 634 |
| June 26, 2025 | 46.58 | 46.76 | 46.76 | 46.76 | 46.46 | 5,238 |
| June 25, 2025 | 46.34 | 46.47 | 45.94 | 46.47 | 46.21 | 900 |
| June 24, 2025 | 46.55 | 46.64 | 46.11 | 46.64 | 46.34 | 2,406 |
| June 23, 2025 | 45.81 | 45.86 | 45.34 | 45.86 | 45.81 | 7,700 |
| June 20, 2025 | 45.6 | 45.64 | 45.12 | 45.87 | 45.6 | 928 |
| June 18, 2025 | 46.02 | 45.96 | 45.44 | 46.15 | 45.96 | 2,800 |
| June 17, 2025 | 45.68 | 45.68 | 45.16 | 45.68 | 45.68 | 220 |
| June 16, 2025 | 46.62 | 46.33 | 45.8 | 46.71 | 46.11 | 5,900 |
| June 13, 2025 | 45.87 | 46.06 | 45.54 | 46.06 | 45.87 | 743 |
| June 12, 2025 | 46.64 | 46.63 | 46.1 | 46.65 | 46.63 | 606 |
| June 11, 2025 | 46.29 | 46.34 | 46.34 | 46.48 | 46.29 | 1,616 |
