45.27
+0.0744(+0.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 45.24 | 45.2 | 45.2 | 45.24 | 45.19 | 1,474 |
September 04, 2025 | 44.97 | 45.01 | 45.01 | 45.01 | 44.92 | 1,700 |
September 03, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.79 | 1,627 |
September 02, 2025 | 44.75 | 44.76 | 44.76 | 44.76 | 44.75 | 1,000 |
August 29, 2025 | 44.92 | 44.87 | 44.87 | 44.92 | 44.82 | 3,100 |
August 28, 2025 | 44.91 | 44.92 | 44.92 | 44.95 | 44.88 | 1,405 |
August 27, 2025 | 44.79 | 44.86 | 44.86 | 44.86 | 44.79 | 8,000 |
August 26, 2025 | 44.79 | 44.81 | 44.81 | 44.81 | 44.78 | 512 |
August 25, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 323 |
August 22, 2025 | 44.81 | 44.8 | 44.8 | 44.82 | 44.8 | 4,143 |
August 21, 2025 | 44.6 | 44.58 | 44.58 | 44.6 | 44.57 | 1,127 |
August 20, 2025 | 44.77 | 44.84 | 44.66 | 44.86 | 44.77 | 1,941 |
August 19, 2025 | 44.81 | 44.82 | 44.64 | 44.85 | 44.79 | 2,314 |
August 18, 2025 | 44.79 | 44.77 | 44.8 | 44.8 | 44.77 | 1,904 |
August 15, 2025 | 44.86 | 44.79 | 44.79 | 44.86 | 44.79 | 500 |
August 14, 2025 | 44.85 | 44.83 | 44.83 | 44.85 | 44.83 | 1,247 |
August 13, 2025 | 44.92 | 44.92 | 44.92 | 44.95 | 44.92 | 1,507 |
August 12, 2025 | 44.75 | 44.78 | 44.78 | 44.81 | 44.73 | 2,204 |
August 11, 2025 | 44.77 | 44.75 | 44.75 | 44.77 | 44.74 | 1,400 |
August 08, 2025 | 44.78 | 44.75 | 44.75 | 44.78 | 44.75 | 1,015 |
August 07, 2025 | 44.85 | 44.83 | 44.83 | 44.85 | 44.83 | 1,632 |
August 06, 2025 | 44.8 | 44.8 | 44.8 | 44.8 | 44.69 | 1,224 |
August 05, 2025 | 44.78 | 44.79 | 44.79 | 44.83 | 44.78 | 10,603 |
August 04, 2025 | 44.76 | 44.78 | 44.78 | 44.82 | 44.75 | 2,917 |
August 01, 2025 | 44.58 | 44.68 | 44.68 | 44.71 | 44.58 | 15,539 |
July 31, 2025 | 44.48 | 44.43 | 44.43 | 44.51 | 44.43 | 8,656 |
July 30, 2025 | 44.5 | 44.43 | 44.43 | 44.53 | 44.43 | 8,914 |
July 29, 2025 | 44.36 | 44.52 | 44.52 | 44.56 | 44.36 | 3,000 |
July 28, 2025 | 44.36 | 44.35 | 44.35 | 44.42 | 44.35 | 2,220 |
July 25, 2025 | 44.4 | 44.45 | 44.45 | 44.49 | 44.4 | 1,143 |
July 24, 2025 | 44.4 | 44.4 | 44.4 | 44.51 | 44.4 | 21,249 |
July 23, 2025 | 44.39 | 44.42 | 44.42 | 44.51 | 44.39 | 10,222 |
July 22, 2025 | 44.45 | 44.46 | 44.46 | 44.48 | 44.42 | 4,339 |
July 21, 2025 | 44.61 | 44.57 | 44.39 | 44.62 | 44.53 | 16,476 |
July 18, 2025 | 44.49 | 44.46 | 44.29 | 44.49 | 44.46 | 424 |
July 17, 2025 | 44.41 | 44.38 | 44.2 | 44.41 | 44.33 | 19,000 |
July 16, 2025 | 44.36 | 44.35 | 44.18 | 44.43 | 44.2 | 94,700 |
July 15, 2025 | 44.44 | 44.31 | 44.13 | 44.44 | 44.27 | 800 |
July 14, 2025 | 44.41 | 44.43 | 44.25 | 44.46 | 44.37 | 19,600 |
July 11, 2025 | 44.45 | 44.43 | 44.26 | 44.59 | 44.4 | 5,900 |
July 10, 2025 | 44.55 | 44.59 | 44.59 | 44.6 | 44.47 | 39,600 |
July 09, 2025 | 44.42 | 44.52 | 44.52 | 44.53 | 44.42 | 1,800 |
July 08, 2025 | 44.34 | 44.46 | 44.46 | 44.46 | 44.34 | 4,720 |
July 07, 2025 | 44.51 | 44.44 | 44.44 | 44.51 | 44.44 | 2,205 |
July 03, 2025 | 44.57 | 44.6 | 44.6 | 44.6 | 44.55 | 5,236 |
July 02, 2025 | 44.57 | 44.7 | 44.7 | 44.7 | 44.57 | 4,829 |
July 01, 2025 | 44.6 | 44.68 | 44.68 | 44.68 | 44.6 | 96,003 |
June 30, 2025 | 44.65 | 44.71 | 44.71 | 44.71 | 44.59 | 1,900 |
June 27, 2025 | 44.53 | 44.56 | 44.56 | 44.56 | 44.53 | 606 |
June 26, 2025 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | 100 |
June 25, 2025 | 44.56 | 44.64 | 44.46 | 44.67 | 44.54 | 71,305 |
June 24, 2025 | 44.58 | 44.59 | 44.42 | 44.6 | 44.53 | 5,365 |
June 23, 2025 | 44.55 | 44.5 | 44.33 | 44.55 | 44.5 | 1,828 |
June 20, 2025 | 44.48 | 44.42 | 44.25 | 44.48 | 44.42 | 634 |
June 18, 2025 | 44.37 | 44.37 | 44.19 | 44.5 | 44.36 | 2,503 |
June 17, 2025 | 44.32 | 44.33 | 44.16 | 44.33 | 44.32 | 300 |
June 16, 2025 | 44.32 | 44.26 | 44.08 | 44.37 | 44.26 | 8,547 |
June 13, 2025 | 44.07 | 44.29 | 44.12 | 44.38 | 44.07 | 3,300 |
June 12, 2025 | 44.38 | 44.38 | 44.21 | 44.38 | 44.38 | 100 |
June 11, 2025 | 44.28 | 44.29 | 44.12 | 44.3 | 44.26 | 1,200 |