49.35
-0.3(-0.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.53 | 49.35 | 49.35 | 49.84 | 49.24 | 6.22M |
| August 15, 2025 | 49.89 | 49.65 | 49.65 | 49.99 | 49.23 | 6.92M |
| August 14, 2025 | 49.54 | 49.67 | 49.67 | 49.83 | 49.19 | 4.99M |
| August 13, 2025 | 49.1 | 49.73 | 49.73 | 49.93 | 48.96 | 4.11M |
| August 12, 2025 | 49.35 | 49.16 | 49.16 | 49.75 | 48.95 | 6.28M |
| August 11, 2025 | 49.88 | 49.35 | 49.35 | 50.17 | 48.93 | 4.75M |
| August 08, 2025 | 50.16 | 49.83 | 49.83 | 50.5 | 49.48 | 3.78M |
| August 07, 2025 | 49.45 | 50.15 | 50.15 | 50.33 | 49.32 | 5.57M |
| August 06, 2025 | 49.21 | 49.31 | 49.31 | 49.73 | 48.96 | 3.57M |
| August 05, 2025 | 49.11 | 49.15 | 49.15 | 49.63 | 48.75 | 4.64M |
| August 04, 2025 | 48.9 | 49.02 | 49.02 | 49.33 | 48.78 | 4.49M |
| August 01, 2025 | 49.58 | 48.94 | 48.94 | 49.99 | 48.75 | 5.27M |
| July 31, 2025 | 48.75 | 48.98 | 48.98 | 49.48 | 48.59 | 7.97M |
| July 30, 2025 | 50.03 | 49.21 | 49.21 | 50.17 | 49.01 | 7.3M |
| July 29, 2025 | 49.91 | 50.02 | 50.02 | 50.44 | 49.7 | 3.87M |
| July 28, 2025 | 50.64 | 49.85 | 49.85 | 50.66 | 49.8 | 5.92M |
| July 25, 2025 | 51 | 51.07 | 51.07 | 51.24 | 50.63 | 4.61M |
| July 24, 2025 | 51.11 | 50.95 | 50.95 | 51.36 | 50.77 | 6.06M |
| July 23, 2025 | 51.32 | 51.27 | 51.27 | 51.68 | 51.08 | 4.63M |
| July 22, 2025 | 49.26 | 50.95 | 50.95 | 50.99 | 49.21 | 6.1M |
| July 21, 2025 | 50.28 | 49.18 | 49.18 | 50.53 | 49.04 | 6.26M |
| July 18, 2025 | 50.55 | 50.1 | 50.1 | 50.76 | 50.08 | 4.33M |
| July 17, 2025 | 50.36 | 50.29 | 50.29 | 51.04 | 49.98 | 5.78M |
| July 16, 2025 | 49.95 | 50.09 | 50.09 | 50.27 | 49.62 | 5.9M |
| July 15, 2025 | 50.86 | 50.01 | 50.01 | 50.94 | 49.99 | 4.88M |
| July 14, 2025 | 51.48 | 50.97 | 50.97 | 51.7 | 50.73 | 5.32M |
| July 11, 2025 | 51.01 | 51.58 | 51.58 | 51.82 | 50.72 | 4.85M |
| July 10, 2025 | 50.23 | 51.36 | 51.36 | 51.73 | 49.86 | 7.26M |
| July 09, 2025 | 51.85 | 51.2 | 51.2 | 52.07 | 50.84 | 5.65M |
| July 08, 2025 | 51.64 | 51.84 | 51.84 | 52.51 | 51.41 | 4.97M |
| July 07, 2025 | 53.02 | 51.84 | 51.84 | 53.25 | 51.63 | 8.13M |
| July 03, 2025 | 53.91 | 53.15 | 53.15 | 54.02 | 52.91 | 3.6M |
| July 02, 2025 | 53.27 | 53.83 | 53.83 | 54.18 | 53.02 | 9.18M |
| July 01, 2025 | 51.79 | 53.19 | 53.19 | 53.85 | 51.76 | 8.65M |
| June 30, 2025 | 50.63 | 51.81 | 51.81 | 51.89 | 50.5 | 7.56M |
| June 27, 2025 | 50.48 | 50.52 | 50.52 | 51.01 | 50.19 | 9.01M |
| June 26, 2025 | 51.06 | 50.37 | 50.37 | 52.06 | 50.24 | 7.69M |
| June 25, 2025 | 52.05 | 50.68 | 50.68 | 53.19 | 50.66 | 13.28M |
| June 24, 2025 | 53.29 | 53.41 | 53.41 | 53.69 | 53.06 | 6.9M |
| June 23, 2025 | 53.2 | 53.47 | 53.47 | 53.77 | 52.83 | 6.47M |
| June 20, 2025 | 53.16 | 52.99 | 52.99 | 53.48 | 52.64 | 9.88M |
| June 18, 2025 | 53.03 | 52.96 | 52.96 | 53.23 | 52.67 | 6.75M |
| June 17, 2025 | 53.5 | 53.08 | 53.08 | 54.05 | 52.98 | 5.87M |
| June 16, 2025 | 53.79 | 53.53 | 53.53 | 53.88 | 52.98 | 3.92M |
| June 13, 2025 | 54.71 | 53.56 | 53.56 | 55.13 | 53.37 | 4.34M |
| June 12, 2025 | 54.34 | 54.74 | 54.74 | 54.75 | 53.61 | 3.88M |
| June 11, 2025 | 54.67 | 54.23 | 54.23 | 54.67 | 53.96 | 4.23M |
| June 10, 2025 | 54.84 | 54.5 | 54.5 | 55.19 | 54.12 | 5.28M |
| June 09, 2025 | 54.59 | 54.8 | 54.8 | 55.08 | 54.27 | 4.84M |
| June 06, 2025 | 54.59 | 54.77 | 54.77 | 55.09 | 54.43 | 2.93M |
| June 05, 2025 | 54.5 | 54.55 | 54.55 | 54.67 | 54.06 | 3.71M |
| June 04, 2025 | 54.54 | 54.61 | 54.61 | 54.97 | 54.25 | 4.29M |
| June 03, 2025 | 53.84 | 54.31 | 54.31 | 54.47 | 53.29 | 3.39M |
| June 02, 2025 | 53.83 | 54.13 | 54.13 | 54.15 | 53.38 | 3.82M |
| May 30, 2025 | 54.13 | 54.26 | 54.26 | 54.47 | 53.83 | 8.12M |
| May 29, 2025 | 53.25 | 53.99 | 53.99 | 54.02 | 53.01 | 3.17M |
| May 28, 2025 | 53.85 | 53.37 | 53.37 | 54.3 | 53.24 | 3.47M |
| May 27, 2025 | 53.55 | 54.13 | 54.13 | 54.22 | 53.34 | 4.69M |
| May 23, 2025 | 53.51 | 53.38 | 53.38 | 53.56 | 52.69 | 3.8M |
| May 22, 2025 | 53.26 | 53.34 | 53.34 | 53.63 | 52.39 | 5.07M |