45.38
-0.275(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 45.61 | 45.66 | 45.66 | 46.76 | 44.49 | 2.54M |
| August 14, 2025 | 44.7 | 45.19 | 45.19 | 45.89 | 44.49 | 1.54M |
| August 13, 2025 | 45.8 | 44.76 | 44.76 | 45.96 | 42.79 | 2.25M |
| August 12, 2025 | 44.56 | 45.43 | 45.43 | 45.94 | 44.23 | 2.07M |
| August 11, 2025 | 44.5 | 44.4 | 44.4 | 44.61 | 43.58 | 1.58M |
| August 08, 2025 | 42.78 | 44.64 | 44.64 | 45.12 | 42.78 | 2.92M |
| August 07, 2025 | 42.66 | 42.51 | 42.51 | 42.94 | 41.6 | 1.22M |
| August 06, 2025 | 41.74 | 42.33 | 42.33 | 42.58 | 41.33 | 1.44M |
| August 05, 2025 | 41.72 | 41.73 | 41.73 | 43.12 | 41.43 | 1.32M |
| August 04, 2025 | 40.03 | 41.91 | 41.91 | 42.02 | 39.91 | 1.49M |
| August 01, 2025 | 39.41 | 39.43 | 39.43 | 40.18 | 38.91 | 1.77M |
| July 31, 2025 | 42.36 | 40.72 | 40.72 | 42.45 | 40.34 | 3.05M |
| July 30, 2025 | 42.28 | 42.75 | 42.75 | 43.15 | 41.93 | 1.88M |
| July 29, 2025 | 40.96 | 42.38 | 42.38 | 42.43 | 40.82 | 2.85M |
| July 28, 2025 | 41.5 | 41 | 41 | 41.66 | 40.31 | 3.07M |
| July 25, 2025 | 40.8 | 41.32 | 41.32 | 41.8 | 40.5 | 2.51M |
| July 24, 2025 | 42.87 | 40.9 | 40.9 | 43.33 | 40.42 | 6.33M |
| July 23, 2025 | 40.75 | 40.18 | 40.18 | 41.04 | 39.67 | 6.13M |
| July 22, 2025 | 40.63 | 40.6 | 40.6 | 40.73 | 38.96 | 3.56M |
| July 21, 2025 | 38.51 | 40.12 | 40.12 | 40.15 | 38.5 | 4.59M |
| July 18, 2025 | 38.2 | 38 | 38 | 38.56 | 37.48 | 1.82M |
| July 17, 2025 | 36.96 | 37.46 | 37.46 | 37.63 | 36.22 | 2.32M |
| July 16, 2025 | 37.27 | 37.19 | 37.19 | 37.76 | 36.85 | 2.17M |
| July 15, 2025 | 37.15 | 36.84 | 36.84 | 37.73 | 36.69 | 2.82M |
| July 14, 2025 | 36.42 | 36.67 | 36.67 | 37.53 | 35.92 | 2.25M |
| July 11, 2025 | 34.81 | 36.1 | 36.1 | 36.61 | 34.67 | 2.58M |
| July 10, 2025 | 34.35 | 35.12 | 35.12 | 35.45 | 33.99 | 2.37M |
| July 09, 2025 | 34.25 | 34.72 | 34.72 | 35.85 | 33.28 | 4.71M |
| July 08, 2025 | 35.3 | 33.9 | 33.9 | 35.3 | 33.3 | 2.91M |
| July 07, 2025 | 35.76 | 34.84 | 34.84 | 35.83 | 34.43 | 2.39M |
| July 03, 2025 | 35.79 | 35.91 | 35.91 | 36.02 | 34.98 | 1.69M |
| July 02, 2025 | 34.49 | 35.65 | 35.65 | 35.76 | 34.26 | 2.61M |
| July 01, 2025 | 34.52 | 34.58 | 34.58 | 34.63 | 33.67 | 2.77M |
| June 30, 2025 | 36.58 | 34.75 | 34.75 | 36.73 | 34.1 | 4.94M |
| June 27, 2025 | 33.78 | 35.64 | 35.64 | 35.72 | 33.02 | 3.32M |
| June 26, 2025 | 33.43 | 33.75 | 33.75 | 33.81 | 32.4 | 2.62M |
| June 25, 2025 | 31.57 | 32.68 | 32.68 | 33.3 | 31.55 | 3.36M |
| June 24, 2025 | 31.33 | 31.24 | 31.24 | 31.77 | 31 | 3.2M |
| June 23, 2025 | 31.27 | 30.89 | 30.63 | 31.71 | 29.75 | 4.7M |
| June 20, 2025 | 34.29 | 31.5 | 31.5 | 34.48 | 31 | 3.73M |
| June 18, 2025 | 35.18 | 34.11 | 34.11 | 35.4 | 34.07 | 1.67M |
| June 17, 2025 | 35.08 | 35.16 | 35.16 | 35.73 | 34.64 | 1.1M |
| June 16, 2025 | 34.79 | 35.53 | 35.53 | 35.58 | 34.69 | 1.39M |
| June 13, 2025 | 33.82 | 34.7 | 34.7 | 35.67 | 33.82 | 1.39M |
| June 12, 2025 | 35.25 | 35.14 | 35.14 | 35.54 | 34.79 | 1.07M |
| June 11, 2025 | 36.8 | 35.81 | 35.81 | 37.03 | 35.57 | 1.53M |
| June 10, 2025 | 35.5 | 36.36 | 36.36 | 37.34 | 34.85 | 2.98M |
| June 09, 2025 | 34.76 | 35.32 | 35.32 | 35.48 | 34.67 | 1.41M |
| June 06, 2025 | 33.17 | 34.3 | 34.3 | 34.61 | 33.17 | 2.09M |
| June 05, 2025 | 33.06 | 32.27 | 32.27 | 33.29 | 32.05 | 2.3M |
| June 04, 2025 | 31.73 | 32.21 | 32.21 | 32.26 | 31.56 | 1.41M |
| June 03, 2025 | 32.04 | 31.51 | 31.51 | 32.38 | 31.17 | 2.96M |
| June 02, 2025 | 32.14 | 32.61 | 32.61 | 32.93 | 31.98 | 1.73M |
| May 30, 2025 | 33.53 | 33.6 | 33.6 | 33.85 | 31.98 | 2.18M |
| May 29, 2025 | 34.61 | 33.76 | 33.76 | 34.71 | 33.29 | 1.91M |
| May 28, 2025 | 34.29 | 33.95 | 33.95 | 35.1 | 33.78 | 1.73M |
| May 27, 2025 | 33.25 | 34.2 | 34.2 | 34.26 | 33.14 | 2.51M |
| May 23, 2025 | 32.78 | 32.47 | 32.47 | 33.07 | 32.27 | 2.6M |
| May 22, 2025 | 33.88 | 33.49 | 33.49 | 35.75 | 33.42 | 5.91M |
| May 21, 2025 | 30.73 | 32.59 | 32.59 | 34.31 | 30.72 | 6.21M |
