45.35
+1.07(+2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 41.15 | 44.28 | 44.28 | 44.34 | 41.15 | 5.42M |
| August 14, 2025 | 40.57 | 40.95 | 40.95 | 41.19 | 40.3 | 3.94M |
| August 13, 2025 | 39.65 | 41.53 | 41.53 | 41.57 | 39.17 | 6.82M |
| August 12, 2025 | 38.86 | 39.25 | 39.25 | 40 | 38.82 | 3.8M |
| August 11, 2025 | 40.63 | 38.82 | 38.82 | 41.12 | 38.81 | 4.55M |
| August 08, 2025 | 41.94 | 40.42 | 40.42 | 42.35 | 40.13 | 4.18M |
| August 07, 2025 | 44.44 | 41.6 | 41.6 | 44.9 | 40.96 | 4.94M |
| August 06, 2025 | 44.61 | 43.76 | 43.76 | 44.96 | 43.52 | 2.68M |
| August 05, 2025 | 44.35 | 44 | 44 | 44.47 | 43.17 | 3.62M |
| August 04, 2025 | 42.95 | 44.15 | 44.15 | 44.31 | 42.63 | 3.68M |
| August 01, 2025 | 43.01 | 41.82 | 41.82 | 43.02 | 41.15 | 4.11M |
| July 31, 2025 | 46.2 | 43.81 | 43.81 | 46.31 | 43.7 | 4.2M |
| July 30, 2025 | 47.06 | 46.17 | 46.17 | 47.25 | 45.72 | 3.36M |
| July 29, 2025 | 48.71 | 47.19 | 47.19 | 48.93 | 46.09 | 3.49M |
| July 28, 2025 | 48.32 | 48.38 | 48.38 | 48.72 | 47.61 | 2.31M |
| July 25, 2025 | 46.98 | 47.89 | 47.89 | 48.1 | 46.69 | 3.16M |
| July 24, 2025 | 47.13 | 46.79 | 46.79 | 47.68 | 46.27 | 3.14M |
| July 23, 2025 | 46.15 | 47.1 | 47.1 | 47.32 | 45.7 | 3.8M |
| July 22, 2025 | 45.32 | 46.03 | 46.03 | 46.48 | 45.22 | 3.64M |
| July 21, 2025 | 45.41 | 44.92 | 44.92 | 46.8 | 44.92 | 3.22M |
| July 18, 2025 | 44.22 | 45.37 | 45.37 | 45.4 | 43.92 | 3.31M |
| July 17, 2025 | 42.75 | 43.92 | 43.92 | 43.93 | 42.68 | 3.03M |
| July 16, 2025 | 42.49 | 42.57 | 42.57 | 42.92 | 41.6 | 3.87M |
| July 15, 2025 | 43.65 | 42.9 | 42.9 | 44.4 | 42.87 | 4.71M |
| July 14, 2025 | 42 | 42.57 | 42.57 | 43.3 | 41.75 | 3.77M |
| July 11, 2025 | 44.6 | 42.03 | 42.03 | 44.91 | 42 | 6.73M |
| July 10, 2025 | 47.04 | 45.09 | 45.09 | 47.13 | 44.89 | 4.36M |
| July 09, 2025 | 46.66 | 46.88 | 46.88 | 47.05 | 45.87 | 2.81M |
| July 08, 2025 | 46.67 | 46.6 | 46.6 | 47.73 | 46.39 | 3.79M |
| July 07, 2025 | 46.09 | 46.55 | 46.55 | 46.6 | 45.1 | 3.34M |
| July 03, 2025 | 45.48 | 46.37 | 46.37 | 46.74 | 45.39 | 2.21M |
| July 02, 2025 | 45.5 | 45.14 | 45.14 | 46.44 | 44.4 | 2.88M |
| July 01, 2025 | 44.75 | 45.51 | 45.51 | 45.75 | 43.71 | 5.86M |
| June 30, 2025 | 45.63 | 45.11 | 45.11 | 46.82 | 44.7 | 5.55M |
| June 27, 2025 | 44.47 | 45.14 | 45.14 | 45.7 | 44.1 | 6.03M |
| June 26, 2025 | 43 | 44.23 | 44.23 | 44.6 | 42.55 | 5.72M |
| June 25, 2025 | 43.33 | 42.59 | 42.59 | 43.5 | 42.12 | 3.56M |
| June 24, 2025 | 41.71 | 42.83 | 42.83 | 42.94 | 41.63 | 4.74M |
| June 23, 2025 | 40.58 | 40.71 | 40.71 | 41.15 | 39.82 | 4.24M |
| June 20, 2025 | 42.04 | 40.76 | 40.76 | 42.57 | 40.58 | 5.14M |
| June 18, 2025 | 41.69 | 42.04 | 42.04 | 42.36 | 41.41 | 3.88M |
| June 17, 2025 | 41.55 | 41.87 | 41.87 | 42.6 | 41.32 | 4.54M |
| June 16, 2025 | 41.48 | 42.08 | 42.08 | 42.52 | 40.81 | 6.76M |
| June 13, 2025 | 43 | 41.23 | 41.23 | 43 | 41.01 | 7.05M |
| June 12, 2025 | 43.6 | 43.71 | 43.71 | 44.6 | 42.75 | 8.7M |
| June 11, 2025 | 41.98 | 43.37 | 43.37 | 45.24 | 41.55 | 26.54M |
| June 10, 2025 | 49.2 | 48.51 | 48.51 | 49.87 | 47.76 | 11.72M |
| June 09, 2025 | 50.11 | 48.64 | 48.64 | 50.5 | 48.44 | 5.15M |
| June 06, 2025 | 49.75 | 48.77 | 48.77 | 50.37 | 48.65 | 2.79M |
| June 05, 2025 | 48.15 | 48.77 | 48.77 | 50.02 | 48 | 3.36M |
| June 04, 2025 | 46.89 | 47.39 | 47.39 | 47.73 | 46.36 | 3.63M |
| June 03, 2025 | 45.65 | 46.67 | 46.67 | 46.86 | 45.03 | 4.17M |
| June 02, 2025 | 45.43 | 45.55 | 45.55 | 46.13 | 44.46 | 4.25M |
| May 30, 2025 | 45.49 | 45.51 | 45.51 | 45.87 | 44.68 | 4.48M |
| May 29, 2025 | 46.84 | 45.68 | 45.68 | 47.01 | 45.48 | 3.07M |
| May 28, 2025 | 47.87 | 46.25 | 46.25 | 48.1 | 45.98 | 2.81M |
| May 27, 2025 | 48.39 | 48 | 48 | 48.6 | 47 | 2.45M |
| May 23, 2025 | 46.4 | 47.5 | 47.5 | 47.81 | 46 | 1.87M |
| May 22, 2025 | 48.6 | 47.77 | 47.77 | 48.76 | 47.12 | 2.69M |
| May 21, 2025 | 49.7 | 47.6 | 47.6 | 50.24 | 47.27 | 3.41M |