47.10
+0.95(+2.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46.29 | 47.1 | 47.1 | 50.72 | 46.29 | 1.33M |
September 25, 2025 | 47.5 | 46.15 | 46.15 | 47.96 | 46 | 752,246 |
September 24, 2025 | 48.5 | 47.88 | 47.88 | 49.24 | 47.51 | 496,936 |
September 23, 2025 | 47.33 | 48.85 | 48.85 | 50.19 | 47.32 | 880,405 |
September 22, 2025 | 43.95 | 46.09 | 46.09 | 46.42 | 43.5 | 651,205 |
September 19, 2025 | 45.77 | 44.34 | 44.34 | 45.86 | 43.65 | 756,200 |
September 18, 2025 | 43.65 | 45.38 | 45.38 | 45.5 | 43.5 | 888,000 |
September 17, 2025 | 42.9 | 43.15 | 43.15 | 43.85 | 42.23 | 610,804 |
September 16, 2025 | 43.09 | 42.89 | 42.89 | 44.07 | 42.32 | 831,400 |
September 15, 2025 | 40.06 | 42.82 | 42.82 | 43.17 | 40.06 | 1.29M |
September 12, 2025 | 39.44 | 39.42 | 39.42 | 40.27 | 38.47 | 461,418 |
September 11, 2025 | 38.9 | 39.45 | 39.45 | 40.33 | 38.85 | 382,389 |
September 10, 2025 | 39.3 | 38.87 | 38.87 | 40.28 | 38.76 | 443,623 |
September 09, 2025 | 39.9 | 39.3 | 39.3 | 40.2 | 38.54 | 475,061 |
September 08, 2025 | 38.8 | 39.77 | 39.77 | 41.25 | 38.25 | 781,744 |
September 05, 2025 | 36.28 | 36.99 | 36.99 | 37.16 | 35.62 | 355,522 |
September 04, 2025 | 37.19 | 36.2 | 36.2 | 37.33 | 36.17 | 369,918 |
September 03, 2025 | 37.5 | 37.34 | 37.34 | 37.57 | 36.61 | 437,706 |
September 02, 2025 | 38.45 | 37.72 | 37.72 | 38.87 | 36.9 | 411,325 |
August 29, 2025 | 39.44 | 39 | 39 | 39.7 | 38.33 | 349,302 |
August 28, 2025 | 39.2 | 38.99 | 38.99 | 39.7 | 38.68 | 314,022 |
August 27, 2025 | 38.75 | 38.79 | 38.79 | 39.67 | 38.24 | 404,307 |
August 26, 2025 | 37.4 | 38.57 | 38.57 | 38.7 | 37.36 | 419,200 |
August 25, 2025 | 39.19 | 37.36 | 37.36 | 39.37 | 37.09 | 604,720 |
August 22, 2025 | 38.36 | 39.12 | 39.12 | 40.41 | 38.36 | 617,533 |
August 21, 2025 | 38.2 | 38.16 | 38.16 | 38.95 | 37.81 | 383,316 |
August 20, 2025 | 38.31 | 38.23 | 38.23 | 38.67 | 36.55 | 512,769 |
August 19, 2025 | 38.32 | 38.23 | 38.23 | 39.28 | 37.58 | 607,000 |
August 18, 2025 | 39.05 | 38.32 | 38.32 | 39.92 | 38.12 | 519,640 |
August 15, 2025 | 40.5 | 38.82 | 38.82 | 40.61 | 37.7 | 881,449 |
August 14, 2025 | 36.81 | 40.01 | 40.01 | 40.49 | 36.05 | 1.14M |
August 13, 2025 | 35.98 | 36.5 | 36.5 | 37.47 | 35.34 | 1.23M |
August 12, 2025 | 36 | 34.83 | 34.83 | 38.15 | 29.75 | 2.38M |
August 11, 2025 | 34.64 | 33.74 | 33.74 | 34.95 | 33.39 | 1.07M |
August 08, 2025 | 33.54 | 34.43 | 34.43 | 35.33 | 32.91 | 533,415 |
August 07, 2025 | 33.1 | 33.21 | 33.21 | 33.55 | 32.51 | 310,853 |
August 06, 2025 | 33.21 | 33.02 | 33.02 | 33.5 | 32.3 | 249,416 |
August 05, 2025 | 33.51 | 33.45 | 33.45 | 33.9 | 32.64 | 296,900 |
August 04, 2025 | 31.5 | 33.42 | 33.42 | 33.47 | 31.24 | 431,959 |
August 01, 2025 | 31.05 | 31.23 | 31.23 | 31.67 | 30.12 | 530,679 |
July 31, 2025 | 32.64 | 31.76 | 31.76 | 33.22 | 31.26 | 505,600 |
July 30, 2025 | 34.73 | 32.69 | 32.69 | 35.14 | 32.55 | 455,509 |
July 29, 2025 | 34.8 | 34.53 | 34.53 | 35.03 | 34.21 | 289,543 |
July 28, 2025 | 36.3 | 34.86 | 34.86 | 36.6 | 34.21 | 547,539 |
July 25, 2025 | 37.51 | 36.19 | 36.19 | 37.51 | 36.1 | 325,480 |
July 24, 2025 | 36.72 | 37.24 | 37.24 | 37.74 | 36.72 | 302,400 |
July 23, 2025 | 36.46 | 36.95 | 36.95 | 37.39 | 35.93 | 382,652 |
July 22, 2025 | 37.2 | 36.11 | 36.11 | 37.59 | 35.27 | 488,554 |
July 21, 2025 | 36.02 | 37.08 | 37.08 | 38.09 | 35.8 | 603,702 |
July 18, 2025 | 36.4 | 35.89 | 35.89 | 36.93 | 35.6 | 481,718 |
July 17, 2025 | 34.66 | 36.14 | 36.14 | 36.96 | 34.32 | 573,944 |
July 16, 2025 | 34.53 | 34.55 | 34.55 | 34.79 | 33.33 | 380,004 |
July 15, 2025 | 35.71 | 34.37 | 34.37 | 35.71 | 33.85 | 535,092 |
July 14, 2025 | 35.33 | 35.62 | 35.62 | 37.27 | 35.14 | 694,658 |
July 11, 2025 | 32.57 | 34.93 | 34.93 | 35.59 | 32.21 | 903,700 |
July 10, 2025 | 31.58 | 31.37 | 31.37 | 31.88 | 31.29 | 208,417 |
July 09, 2025 | 31.51 | 31.66 | 31.66 | 33.27 | 31.06 | 475,977 |
July 08, 2025 | 31.57 | 31.01 | 31.01 | 32.17 | 30.97 | 316,600 |
July 07, 2025 | 31.4 | 31.36 | 31.36 | 31.9 | 30.81 | 370,441 |
July 03, 2025 | 30.9 | 31.75 | 31.75 | 32.34 | 30.9 | 257,700 |