49.52
-0.35(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 48.7 | 49.52 | 49.52 | 50.03 | 48.29 | 3.8M |
| July 31, 2025 | 51.32 | 49.87 | 49.87 | 51.76 | 49.76 | 5.06M |
| July 30, 2025 | 51.89 | 51.07 | 51.07 | 52.66 | 50.91 | 4.41M |
| July 29, 2025 | 50.71 | 51.8 | 51.8 | 52.36 | 50.7 | 6.36M |
| July 28, 2025 | 50.18 | 50.49 | 50.49 | 50.73 | 49.91 | 3.29M |
| July 25, 2025 | 49.67 | 49.99 | 49.99 | 50.04 | 49.19 | 3.99M |
| July 24, 2025 | 50.53 | 49.67 | 49.67 | 51.7 | 48.95 | 8.67M |
| July 23, 2025 | 53 | 53.8 | 53.8 | 53.97 | 53 | 5.88M |
| July 22, 2025 | 53.24 | 52.45 | 52.45 | 53.48 | 51.4 | 4.62M |
| July 21, 2025 | 53.13 | 53.29 | 53.29 | 53.91 | 52.72 | 4.43M |
| July 18, 2025 | 53.29 | 53.06 | 53.06 | 53.75 | 52.9 | 3.85M |
| July 17, 2025 | 51.95 | 53.18 | 53.18 | 53.43 | 51.95 | 3.33M |
| July 16, 2025 | 51.54 | 51.85 | 51.85 | 51.91 | 50.89 | 3.18M |
| July 15, 2025 | 52.45 | 51.56 | 51.56 | 52.45 | 51.53 | 3M |
| July 14, 2025 | 52.05 | 51.96 | 51.96 | 52.47 | 51.6 | 2.89M |
| July 11, 2025 | 51.85 | 52.19 | 52.19 | 52.54 | 51.8 | 2.9M |
| July 10, 2025 | 52.16 | 51.93 | 51.93 | 52.2 | 51.06 | 3.37M |
| July 09, 2025 | 51.48 | 51.68 | 51.68 | 52.17 | 51.34 | 3.94M |
| July 08, 2025 | 51.73 | 51.27 | 51.27 | 52 | 50.83 | 3.47M |
| July 07, 2025 | 51.06 | 51.46 | 51.46 | 51.81 | 50.81 | 3.22M |
| July 03, 2025 | 50.72 | 51.69 | 51.69 | 52.17 | 50.72 | 2.76M |
| July 02, 2025 | 48.71 | 50.74 | 50.74 | 50.77 | 48.51 | 4.66M |
| July 01, 2025 | 49.63 | 48.49 | 48.49 | 49.95 | 48.16 | 5.25M |
| June 30, 2025 | 49.96 | 49.92 | 49.92 | 50.15 | 49.31 | 4.15M |
| June 27, 2025 | 50.46 | 49.89 | 49.89 | 50.62 | 49.38 | 31.08M |
| June 26, 2025 | 49.41 | 50.09 | 50.09 | 50.61 | 49.11 | 5.12M |
| June 25, 2025 | 48.38 | 49.02 | 49.02 | 49.44 | 48.09 | 4.23M |
| June 24, 2025 | 46.78 | 47.91 | 47.91 | 48.03 | 46.64 | 3.86M |
| June 23, 2025 | 45.59 | 46.35 | 46.35 | 46.48 | 45.31 | 2.76M |
| June 20, 2025 | 46.5 | 46.03 | 46.03 | 46.73 | 45.6 | 6.07M |
| June 18, 2025 | 45.33 | 46.18 | 46.18 | 46.9 | 45.33 | 5.22M |
| June 17, 2025 | 43.7 | 45.27 | 45.27 | 45.84 | 43.62 | 6.49M |
| June 16, 2025 | 43.36 | 43.91 | 43.91 | 44.21 | 43.15 | 3.02M |
| June 13, 2025 | 42.91 | 43.13 | 43.13 | 43.84 | 42.83 | 3.09M |
| June 12, 2025 | 43.18 | 43.57 | 43.57 | 44.1 | 43.05 | 4.15M |
| June 11, 2025 | 43.76 | 43.64 | 43.64 | 44.03 | 43.06 | 4.1M |
| June 10, 2025 | 44.22 | 43.86 | 43.86 | 44.27 | 43.09 | 3.7M |
| June 09, 2025 | 43.14 | 43.72 | 43.72 | 43.76 | 42.89 | 3.83M |
| June 06, 2025 | 43 | 43.07 | 43.07 | 43.35 | 42.6 | 2.36M |
| June 05, 2025 | 42.99 | 42.56 | 42.56 | 43.25 | 42.31 | 2.96M |
| June 04, 2025 | 43.38 | 42.77 | 42.77 | 43.4 | 42.56 | 2.61M |
| June 03, 2025 | 42.38 | 43.22 | 43.22 | 43.25 | 42.33 | 3.18M |
| June 02, 2025 | 42.22 | 42.38 | 42.38 | 42.44 | 41.43 | 2.67M |
| May 30, 2025 | 41.57 | 42.3 | 42.3 | 42.5 | 41.55 | 4.45M |
| May 29, 2025 | 42.61 | 41.94 | 41.94 | 42.7 | 41.54 | 3.63M |
| May 28, 2025 | 42.55 | 42.08 | 42.08 | 42.61 | 41.94 | 2.64M |
| May 27, 2025 | 42.01 | 42.48 | 42.48 | 42.61 | 41.7 | 4.01M |
| May 23, 2025 | 40.65 | 41.48 | 41.48 | 41.53 | 40.15 | 2.82M |
| May 22, 2025 | 41.06 | 41.44 | 41.44 | 41.8 | 40.95 | 3.59M |
| May 21, 2025 | 41.98 | 41.18 | 41.18 | 42.47 | 41.04 | 3.77M |
| May 20, 2025 | 41.75 | 42.27 | 42.27 | 42.5 | 41.75 | 3.83M |
| May 19, 2025 | 41.16 | 41.75 | 41.75 | 42.09 | 41 | 2.6M |
| May 16, 2025 | 41.67 | 42.02 | 42.03 | 42.07 | 41.46 | 2.59M |
| May 15, 2025 | 41.55 | 41.95 | 41.95 | 42.07 | 41.32 | 3.04M |
| May 14, 2025 | 41.85 | 42.06 | 42.06 | 42.49 | 41.76 | 3.63M |
| May 13, 2025 | 41.04 | 41.85 | 41.85 | 42.34 | 41 | 4.99M |
| May 12, 2025 | 40.01 | 40.88 | 40.88 | 41.5 | 39.82 | 8.58M |
| May 09, 2025 | 38.78 | 38.48 | 38.48 | 39.28 | 38.3 | 3.69M |
| May 08, 2025 | 38.48 | 38.52 | 38.52 | 39.39 | 37.93 | 5.25M |
| May 07, 2025 | 36.82 | 37.95 | 37.95 | 38.55 | 34.94 | 8.63M |