47.43
+0.75(+1.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 46.74 | 47.43 | 47.43 | 47.74 | 46.72 | 1.79M |
| June 30, 2025 | 46.42 | 46.68 | 46.68 | 46.71 | 45.85 | 1.67M |
| June 27, 2025 | 46.45 | 46.38 | 46.38 | 46.85 | 46.17 | 1.66M |
| June 26, 2025 | 46.51 | 46.45 | 46.45 | 46.68 | 45.98 | 1.28M |
| June 25, 2025 | 47.27 | 46.39 | 46.39 | 47.27 | 46.35 | 1.49M |
| June 24, 2025 | 47.27 | 47.33 | 47.33 | 47.49 | 46.93 | 1.31M |
| June 23, 2025 | 46.68 | 47.21 | 47.21 | 47.25 | 46.54 | 1.16M |
| June 20, 2025 | 45.69 | 46.68 | 46.68 | 46.88 | 45.69 | 2.16M |
| June 18, 2025 | 46.07 | 46.39 | 46.39 | 46.61 | 45.98 | 905,100 |
| June 17, 2025 | 45.97 | 46.1 | 46.1 | 46.29 | 45.57 | 1.06M |
| June 16, 2025 | 46.26 | 45.93 | 45.93 | 46.48 | 45.71 | 985,715 |
| June 13, 2025 | 46.58 | 46.2 | 46.2 | 46.79 | 45.95 | 1.01M |
| June 12, 2025 | 47.46 | 47.41 | 46.63 | 47.73 | 47.24 | 1.21M |
| June 11, 2025 | 47.91 | 47.63 | 46.85 | 48.25 | 47.44 | 1.19M |
| June 10, 2025 | 46.94 | 47.75 | 46.96 | 47.77 | 46.94 | 1.31M |
| June 09, 2025 | 46.44 | 46.84 | 46.07 | 47.04 | 46.25 | 938,900 |
| June 06, 2025 | 46.24 | 46.44 | 46.44 | 46.48 | 46.08 | 876,400 |
| June 05, 2025 | 46.2 | 46.09 | 46.09 | 46.28 | 45.81 | 1.87M |
| June 04, 2025 | 46.36 | 46.09 | 46.09 | 46.37 | 45.96 | 1.42M |
| June 03, 2025 | 46.39 | 46.32 | 46.32 | 46.58 | 46.13 | 1.23M |
| June 02, 2025 | 46.47 | 46.52 | 46.52 | 46.56 | 45.83 | 1.4M |
| May 30, 2025 | 46.18 | 46.7 | 46.7 | 46.76 | 45.66 | 3.8M |
| May 29, 2025 | 46.35 | 46.2 | 46.2 | 46.66 | 46.01 | 1.34M |
| May 28, 2025 | 46.5 | 46.28 | 46.28 | 46.54 | 45.85 | 1.65M |
| May 27, 2025 | 46.58 | 46.44 | 46.44 | 46.84 | 46.19 | 2.08M |
| May 23, 2025 | 46.03 | 46.23 | 46.23 | 46.43 | 45.8 | 1.18M |
| May 22, 2025 | 46.31 | 46.03 | 46.03 | 46.36 | 45.78 | 1.73M |
| May 21, 2025 | 47.24 | 46.38 | 46.38 | 47.32 | 46.3 | 2.01M |
| May 20, 2025 | 47.2 | 47.3 | 47.3 | 47.33 | 47.02 | 1.11M |
| May 19, 2025 | 47.5 | 47.51 | 47.51 | 47.64 | 47.37 | 1.33M |
| May 16, 2025 | 46.98 | 47.61 | 47.61 | 47.76 | 46.98 | 2.12M |
| May 15, 2025 | 46.22 | 46.89 | 46.89 | 46.96 | 46.15 | 1.78M |
| May 14, 2025 | 45.77 | 45.97 | 45.97 | 46.2 | 45.61 | 1.86M |
| May 13, 2025 | 46.69 | 45.98 | 45.98 | 46.72 | 45.67 | 2.48M |
| May 12, 2025 | 47.23 | 46.5 | 46.5 | 47.36 | 46.31 | 1.99M |
| May 09, 2025 | 46.37 | 46.89 | 46.89 | 47.1 | 46.37 | 1.21M |
| May 08, 2025 | 46.65 | 46.42 | 46.42 | 46.89 | 46.21 | 1.29M |
| May 07, 2025 | 46.61 | 46.59 | 46.59 | 46.96 | 46.46 | 1.71M |
| May 06, 2025 | 46.33 | 46.52 | 46.52 | 47.13 | 46.14 | 1.7M |
| May 05, 2025 | 46.83 | 46.33 | 46.33 | 46.95 | 46.25 | 2.69M |
| May 02, 2025 | 47.32 | 47.2 | 47.2 | 47.7 | 47.12 | 1.62M |
| May 01, 2025 | 47.82 | 47.19 | 47.19 | 47.99 | 46.85 | 1.74M |
| April 30, 2025 | 48.17 | 47.86 | 47.86 | 48.39 | 47.38 | 2.42M |
| April 29, 2025 | 47.86 | 48.25 | 48.25 | 48.47 | 47.48 | 1.66M |
| April 28, 2025 | 47.52 | 47.76 | 47.76 | 47.95 | 46.98 | 2.34M |
| April 25, 2025 | 48.11 | 47.74 | 47.74 | 48.55 | 47.02 | 3.19M |
| April 24, 2025 | 49.92 | 49.03 | 49.03 | 49.92 | 49 | 1.29M |
| April 23, 2025 | 50.17 | 49.56 | 49.56 | 50.31 | 49.15 | 2.24M |
| April 22, 2025 | 49.37 | 49.29 | 49.29 | 49.85 | 49.08 | 1.2M |
| April 21, 2025 | 49.51 | 48.8 | 48.8 | 49.51 | 48.4 | 1.1M |
| April 17, 2025 | 49.02 | 49.52 | 49.52 | 50.1 | 49.02 | 904,300 |
| April 16, 2025 | 49.03 | 49.06 | 49.06 | 49.8 | 48.7 | 1.75M |
| April 15, 2025 | 48.34 | 48.81 | 48.81 | 48.99 | 48.33 | 1.16M |
| April 14, 2025 | 48.02 | 48.43 | 48.43 | 48.79 | 47.96 | 1.03M |
| April 11, 2025 | 47.1 | 47.68 | 47.68 | 47.89 | 46.09 | 1.72M |
| April 10, 2025 | 47.58 | 46.89 | 46.89 | 48.42 | 46.37 | 1.41M |
| April 09, 2025 | 45.39 | 47.81 | 47.81 | 47.95 | 44.48 | 2.19M |
| April 08, 2025 | 46.92 | 45.92 | 45.92 | 47.27 | 45.39 | 1.48M |
| April 07, 2025 | 46.46 | 46.49 | 46.49 | 48 | 45.28 | 1.72M |
| April 04, 2025 | 48.8 | 47.89 | 47.89 | 49.48 | 47.83 | 1.88M |