51.13
-0.24(-0.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51.36 | 51.13 | 51.13 | 51.67 | 50.93 | 1.84M |
September 04, 2025 | 50.69 | 51.37 | 51.37 | 51.39 | 50.21 | 2.04M |
September 03, 2025 | 49.99 | 51 | 50.58 | 51.33 | 49.99 | 2.45M |
September 02, 2025 | 50.11 | 50.35 | 49.94 | 50.7 | 49.9 | 2.28M |
August 29, 2025 | 49.93 | 50.35 | 50.35 | 50.52 | 49.93 | 2.24M |
August 28, 2025 | 50.85 | 50.13 | 50.13 | 51.05 | 49.72 | 2.22M |
August 27, 2025 | 50.18 | 50.9 | 50.9 | 50.96 | 50.18 | 1.91M |
August 26, 2025 | 51.86 | 50.32 | 50.32 | 52.38 | 50.3 | 2.14M |
August 25, 2025 | 52.08 | 51.86 | 51.86 | 52.53 | 51.69 | 1.74M |
August 22, 2025 | 51.48 | 52.13 | 52.13 | 52.28 | 51.38 | 1.81M |
August 21, 2025 | 51.3 | 51.33 | 51.33 | 51.54 | 51 | 1.7M |
August 20, 2025 | 51.51 | 51.44 | 51.44 | 51.78 | 51.02 | 1.98M |
August 19, 2025 | 50.62 | 51.21 | 51.21 | 51.58 | 50.61 | 1.96M |
August 18, 2025 | 49.63 | 50.42 | 50.42 | 50.95 | 49.51 | 2.47M |
August 15, 2025 | 49.51 | 50.15 | 50.15 | 50.57 | 49.51 | 2.42M |
August 14, 2025 | 49.8 | 49.37 | 49.37 | 50.75 | 48.36 | 3.34M |
August 13, 2025 | 50.56 | 49.92 | 49.92 | 50.98 | 47 | 6.25M |
August 12, 2025 | 54.25 | 51.5 | 51.5 | 54.43 | 50.6 | 3.68M |
August 11, 2025 | 55.78 | 54.45 | 54.45 | 55.95 | 54.44 | 1.53M |
August 08, 2025 | 55.28 | 55.35 | 55.35 | 55.73 | 55.08 | 1.01M |
August 07, 2025 | 54.91 | 55.15 | 55.15 | 55.34 | 54.63 | 1.21M |
August 06, 2025 | 54.92 | 54.94 | 54.94 | 55.19 | 54.47 | 945,277 |
August 05, 2025 | 54.58 | 54.64 | 54.64 | 55.13 | 54.17 | 889,278 |
August 04, 2025 | 54.64 | 54.98 | 54.98 | 55.4 | 54.49 | 912,650 |
August 01, 2025 | 54.83 | 54.48 | 54.48 | 54.87 | 53.68 | 1.08M |
July 31, 2025 | 54.6 | 54.34 | 54.34 | 55.43 | 54.32 | 952,215 |
July 30, 2025 | 55.2 | 54.78 | 54.78 | 55.47 | 54.57 | 925,727 |
July 29, 2025 | 55.63 | 55.03 | 55.03 | 55.85 | 54.69 | 797,900 |
July 28, 2025 | 55.71 | 55.59 | 55.59 | 55.91 | 55.15 | 1.08M |
July 25, 2025 | 56.51 | 55.85 | 55.85 | 56.51 | 55.66 | 1.04M |
July 24, 2025 | 56.43 | 56.23 | 56.23 | 56.76 | 56.03 | 948,822 |
July 23, 2025 | 55.91 | 56.64 | 56.64 | 56.76 | 55.64 | 899,713 |
July 22, 2025 | 55.84 | 56.12 | 56.12 | 56.35 | 55.58 | 1.01M |
July 21, 2025 | 55.37 | 55.45 | 55.45 | 55.75 | 55.12 | 812,611 |
July 18, 2025 | 55.6 | 55.44 | 55.44 | 55.97 | 55.27 | 565,910 |
July 17, 2025 | 55.75 | 55.49 | 55.49 | 56.35 | 55.37 | 991,633 |
July 16, 2025 | 55 | 55.68 | 55.68 | 55.81 | 54.96 | 848,119 |
July 15, 2025 | 55.68 | 54.89 | 54.89 | 55.91 | 54.87 | 800,020 |
July 14, 2025 | 55.92 | 55.98 | 55.98 | 56.3 | 55.51 | 962,500 |
July 11, 2025 | 56.76 | 56.13 | 56.13 | 57.08 | 56.04 | 846,533 |
July 10, 2025 | 55.55 | 56.76 | 56.76 | 57.55 | 55.55 | 1.92M |
July 09, 2025 | 55.25 | 55.61 | 55.61 | 55.7 | 54.91 | 965,519 |
July 08, 2025 | 54.78 | 55.28 | 55.28 | 55.58 | 54.46 | 1.62M |
July 07, 2025 | 56.1 | 55.03 | 55.03 | 56.1 | 54.77 | 1.08M |
July 03, 2025 | 56.05 | 56.12 | 56.12 | 56.4 | 55.84 | 513,182 |
July 02, 2025 | 55.47 | 55.9 | 55.9 | 56.05 | 55.12 | 1.22M |
July 01, 2025 | 54.8 | 55.78 | 55.78 | 55.88 | 54.61 | 1.47M |
June 30, 2025 | 54.63 | 54.89 | 54.89 | 54.92 | 54.15 | 1.36M |
June 27, 2025 | 54.5 | 54.7 | 54.7 | 55.43 | 54.35 | 2.66M |
June 26, 2025 | 54.54 | 54.32 | 54.32 | 54.83 | 54.04 | 1.21M |
June 25, 2025 | 54.83 | 54.53 | 54.53 | 54.95 | 54.31 | 894,338 |
June 24, 2025 | 55.26 | 54.92 | 54.92 | 55.26 | 54.3 | 1.12M |
June 23, 2025 | 55.46 | 55.33 | 55.33 | 56.17 | 55.16 | 1.12M |
June 20, 2025 | 55.23 | 54.88 | 54.88 | 55.45 | 54.48 | 873,478 |
June 18, 2025 | 55.1 | 55.12 | 55.12 | 55.35 | 54.63 | 896,802 |
June 17, 2025 | 54.66 | 55.1 | 55.1 | 55.4 | 54.44 | 1.09M |
June 16, 2025 | 56.01 | 54.85 | 54.85 | 56.12 | 54.45 | 1.16M |
June 13, 2025 | 55.92 | 55.79 | 55.79 | 56.14 | 55.53 | 1.16M |
June 12, 2025 | 55.02 | 56.07 | 56.07 | 56.09 | 54.8 | 1.22M |
June 11, 2025 | 54.97 | 54.95 | 54.95 | 55.45 | 54.72 | 981,700 |