41.55
+0.51(+1.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 41.56 | 41.55 | 41.55 | 42.91 | 41.28 | 3.06M |
| August 21, 2025 | 40.55 | 41.04 | 41.04 | 41.13 | 40.46 | 4.92M |
| August 20, 2025 | 41 | 40.88 | 40.88 | 41.18 | 39.95 | 5.77M |
| August 19, 2025 | 42.14 | 41.27 | 41.27 | 42.28 | 41.04 | 4M |
| August 18, 2025 | 41.65 | 42.12 | 42.12 | 42.23 | 41.51 | 2.62M |
| August 15, 2025 | 42.21 | 41.88 | 41.88 | 42.25 | 41.07 | 4.07M |
| August 14, 2025 | 42.5 | 41.55 | 41.55 | 42.53 | 41.35 | 3.88M |
| August 13, 2025 | 43.58 | 42.65 | 42.65 | 43.65 | 41.91 | 3.98M |
| August 12, 2025 | 41.84 | 43.46 | 43.46 | 43.73 | 41.41 | 3.76M |
| August 11, 2025 | 42.25 | 41.67 | 41.67 | 42.67 | 39.68 | 6.13M |
| August 08, 2025 | 44.54 | 41.89 | 41.89 | 44.57 | 41.88 | 5.14M |
| August 07, 2025 | 44.58 | 44.13 | 44.13 | 45.23 | 42.89 | 4.71M |
| August 06, 2025 | 41.14 | 43.91 | 43.91 | 44.04 | 41.14 | 6.99M |
| August 05, 2025 | 40.41 | 41.25 | 41.25 | 41.73 | 40.03 | 5.47M |
| August 04, 2025 | 41.61 | 39.99 | 39.99 | 41.66 | 39.69 | 7.57M |
| August 01, 2025 | 42.35 | 41.42 | 41.42 | 42.49 | 37.62 | 25.54M |
| July 31, 2025 | 55.8 | 56.77 | 56.77 | 57 | 55.5 | 4.14M |
| July 30, 2025 | 56 | 56.03 | 56.03 | 56.66 | 55.4 | 3.63M |
| July 29, 2025 | 57.38 | 55.99 | 55.99 | 57.5 | 55.87 | 3.16M |
| July 28, 2025 | 57 | 56.23 | 56.23 | 57 | 55.94 | 2.54M |
| July 25, 2025 | 56.23 | 56.61 | 56.61 | 56.79 | 55.79 | 2.82M |
| July 24, 2025 | 55.05 | 55.62 | 55.62 | 56.13 | 55.05 | 2.77M |
| July 23, 2025 | 54.78 | 55.64 | 55.64 | 56.01 | 54.35 | 2.88M |
| July 22, 2025 | 54.05 | 54.04 | 54.04 | 54.36 | 52.3 | 2.91M |
| July 21, 2025 | 55.22 | 54.03 | 54.03 | 55.56 | 54 | 2.71M |
| July 18, 2025 | 54.19 | 54.95 | 54.95 | 55.12 | 53.79 | 3.11M |
| July 17, 2025 | 53.75 | 53.93 | 53.93 | 54.76 | 53.58 | 2.83M |
| July 16, 2025 | 52.82 | 53.52 | 53.52 | 53.59 | 52.32 | 2.81M |
| July 15, 2025 | 53.93 | 52.95 | 52.95 | 54.05 | 52.92 | 2.2M |
| July 14, 2025 | 52.14 | 53.81 | 53.81 | 54.09 | 51.85 | 2.96M |
| July 11, 2025 | 52.25 | 52.27 | 52.27 | 52.48 | 51.6 | 2.47M |
| July 10, 2025 | 51.66 | 52.04 | 52.04 | 52.23 | 50.92 | 3.52M |
| July 09, 2025 | 51.82 | 51.64 | 51.64 | 51.95 | 50.99 | 2.02M |
| July 08, 2025 | 52.38 | 51.23 | 51.23 | 52.42 | 50.75 | 3.11M |
| July 07, 2025 | 52.49 | 52.19 | 52.19 | 53.18 | 51.46 | 2.53M |
| July 03, 2025 | 52 | 52.76 | 52.76 | 53.64 | 51.87 | 2.26M |
| July 02, 2025 | 50.51 | 51.48 | 51.48 | 51.56 | 50.25 | 2.8M |
| July 01, 2025 | 51 | 50.31 | 50.31 | 51.18 | 49.57 | 4.25M |
| June 30, 2025 | 51.63 | 51.27 | 51.27 | 51.87 | 50.94 | 1.94M |
| June 27, 2025 | 51.51 | 51.42 | 51.42 | 51.91 | 50.83 | 5.5M |
| June 26, 2025 | 50.28 | 51.38 | 51.38 | 51.46 | 50.1 | 3.95M |
| June 25, 2025 | 51.54 | 49.75 | 49.75 | 51.77 | 49.67 | 3.45M |
| June 24, 2025 | 50.24 | 51.24 | 51.24 | 51.67 | 49.64 | 4.89M |
| June 23, 2025 | 49.61 | 49.11 | 49.11 | 50.16 | 48.12 | 3.72M |
| June 20, 2025 | 50.35 | 49.64 | 49.64 | 50.84 | 49.49 | 8.49M |
| June 18, 2025 | 50 | 50.04 | 50.04 | 51.18 | 49.57 | 3.58M |
| June 17, 2025 | 50.38 | 49.88 | 49.88 | 51.2 | 49.32 | 5.05M |
| June 16, 2025 | 48.55 | 50.84 | 50.84 | 51.55 | 48.55 | 7.06M |
| June 13, 2025 | 47.55 | 48.28 | 48.28 | 48.82 | 47.15 | 3.75M |
| June 12, 2025 | 48.71 | 48.39 | 48.39 | 49.54 | 48.25 | 5.11M |
| June 11, 2025 | 45.04 | 49.79 | 49.79 | 49.94 | 44.72 | 11.85M |
| June 10, 2025 | 45.2 | 44.87 | 44.87 | 46.16 | 44.59 | 3.16M |
| June 09, 2025 | 45.33 | 45.14 | 45.14 | 46.3 | 45.08 | 4.86M |
| June 06, 2025 | 43.47 | 44.43 | 44.43 | 44.56 | 43.17 | 4.38M |
| June 05, 2025 | 42.96 | 42.95 | 42.95 | 43.31 | 42.38 | 2.31M |
| June 04, 2025 | 43.2 | 42.89 | 42.89 | 43.76 | 42.76 | 2.94M |
| June 03, 2025 | 42.49 | 43.39 | 43.39 | 43.69 | 42.09 | 5.07M |
| June 02, 2025 | 41.57 | 41.15 | 41.15 | 41.58 | 40.41 | 3.08M |
| May 30, 2025 | 41.96 | 41.58 | 41.58 | 42.24 | 41.07 | 2.57M |
| May 29, 2025 | 42.8 | 42.16 | 42.16 | 43.08 | 41.19 | 4.65M |