48.19
+0.5894(+1.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.5 | 47.6 | 47.6 | 47.65 | 47.5 | 2,909 |
September 04, 2025 | 46.78 | 47.19 | 47.19 | 47.19 | 46.6 | 2,992 |
September 03, 2025 | 46.83 | 46.72 | 46.72 | 46.83 | 46.48 | 4,732 |
September 02, 2025 | 46.35 | 46.62 | 46.62 | 46.62 | 46.22 | 4,700 |
August 29, 2025 | 47.48 | 47.24 | 47.24 | 47.48 | 47.19 | 2,611 |
August 28, 2025 | 47.99 | 47.95 | 47.95 | 48 | 47.94 | 3,200 |
August 27, 2025 | 47.36 | 47.64 | 47.64 | 47.64 | 47.36 | 2,249 |
August 26, 2025 | 47.58 | 47.62 | 47.62 | 47.67 | 47.51 | 1,892 |
August 25, 2025 | 47.59 | 47.4 | 47.4 | 47.59 | 47.37 | 2,181 |
August 22, 2025 | 47.68 | 47.73 | 47.73 | 47.83 | 47.68 | 1,400 |
August 21, 2025 | 46.61 | 46.56 | 46.56 | 46.82 | 46.54 | 2,731 |
August 20, 2025 | 47.01 | 46.94 | 46.94 | 47.01 | 46.5 | 3,100 |
August 19, 2025 | 47.65 | 47.17 | 47.17 | 47.65 | 47.11 | 6,142 |
August 18, 2025 | 47.12 | 47.37 | 47.37 | 47.37 | 47.12 | 5,614 |
August 15, 2025 | 47.37 | 47.32 | 47.32 | 47.4 | 47.31 | 2,442 |
August 14, 2025 | 47.66 | 47.73 | 47.73 | 47.76 | 47.51 | 6,020 |
August 13, 2025 | 47.52 | 47.8 | 47.8 | 47.8 | 47.52 | 4,200 |
August 12, 2025 | 46.82 | 47.46 | 47.46 | 47.5 | 46.76 | 3,700 |
August 11, 2025 | 47.05 | 46.6 | 46.6 | 47.05 | 46.6 | 2,445 |
August 08, 2025 | 46.85 | 47.01 | 47.01 | 47.05 | 46.85 | 2,704 |
August 07, 2025 | 46.55 | 46.44 | 46.44 | 46.55 | 46.27 | 5,900 |
August 06, 2025 | 46.97 | 46.5 | 46.5 | 46.97 | 46.05 | 6,838 |
August 05, 2025 | 46.88 | 46.78 | 46.78 | 46.89 | 46.63 | 5,859 |
August 04, 2025 | 46.45 | 46.86 | 46.86 | 46.86 | 46.45 | 2,200 |
August 01, 2025 | 46.3 | 46.13 | 46.13 | 46.3 | 45.73 | 5,450 |
July 31, 2025 | 47.1 | 46.55 | 46.55 | 47.1 | 46.53 | 3,300 |
July 30, 2025 | 47.33 | 47 | 47 | 47.44 | 47 | 11,202 |
July 29, 2025 | 48.9 | 47.27 | 47.27 | 48.9 | 47.23 | 13,044 |
July 28, 2025 | 47.81 | 47.65 | 47.65 | 47.81 | 47.6 | 5,835 |
July 25, 2025 | 47.54 | 47.7 | 47.7 | 47.7 | 47.54 | 1,100 |
July 24, 2025 | 47.87 | 47.76 | 47.76 | 47.88 | 47.69 | 8,200 |
July 23, 2025 | 47.76 | 47.92 | 47.92 | 47.92 | 47.56 | 6,700 |
July 22, 2025 | 46.92 | 46.81 | 46.81 | 46.92 | 46.69 | 2,440 |
July 21, 2025 | 47.23 | 47.01 | 47.01 | 47.46 | 47.01 | 7,503 |
July 18, 2025 | 47.23 | 47.06 | 47.06 | 47.26 | 47 | 11,700 |
July 17, 2025 | 46.8 | 47.14 | 47.14 | 47.14 | 46.8 | 3,506 |
July 16, 2025 | 46.29 | 46.55 | 46.55 | 46.61 | 46.14 | 3,500 |
July 15, 2025 | 46.86 | 46.69 | 46.69 | 46.88 | 46.65 | 5,207 |
July 14, 2025 | 46.54 | 46.48 | 46.48 | 46.6 | 46.4 | 5,000 |
July 11, 2025 | 46.62 | 46.63 | 46.63 | 46.67 | 46.6 | 1,800 |
July 10, 2025 | 46.54 | 46.78 | 46.78 | 46.9 | 46.54 | 3,017 |
July 09, 2025 | 46.68 | 46.74 | 46.74 | 46.74 | 46.43 | 4,200 |
July 08, 2025 | 47.46 | 46.45 | 46.45 | 47.46 | 46.14 | 2,000 |
July 07, 2025 | 46.31 | 45.84 | 45.84 | 46.33 | 45.73 | 8,100 |
July 03, 2025 | 46.54 | 46.78 | 46.78 | 46.78 | 46.54 | 2,100 |
July 02, 2025 | 46.24 | 46.2 | 46.2 | 46.24 | 46.2 | 1,004 |
July 01, 2025 | 45.7 | 45.71 | 45.71 | 45.9 | 45.55 | 4,132 |
June 30, 2025 | 46.02 | 45.94 | 45.94 | 46.02 | 45.81 | 6,500 |
June 27, 2025 | 45.9 | 45.88 | 45.88 | 46.17 | 45.72 | 5,008 |
June 26, 2025 | 45.19 | 45.46 | 45.46 | 45.46 | 45.05 | 5,600 |
June 25, 2025 | 44.59 | 44.79 | 44.79 | 44.79 | 44.49 | 1,700 |
June 24, 2025 | 44.15 | 44.63 | 44.63 | 44.63 | 44.15 | 4,945 |
June 23, 2025 | 43.25 | 43.88 | 43.88 | 43.88 | 43.21 | 7,443 |
June 20, 2025 | 43.8 | 43.5 | 43.5 | 43.8 | 43.42 | 1,900 |
June 18, 2025 | 44.02 | 43.9 | 43.9 | 44.16 | 43.78 | 8,600 |
June 17, 2025 | 44.16 | 43.72 | 43.72 | 44.19 | 43.72 | 1,000 |
June 16, 2025 | 44.4 | 44.38 | 44.38 | 44.44 | 44.29 | 5,700 |
June 13, 2025 | 43.68 | 43.55 | 43.55 | 43.84 | 43.55 | 2,324 |
June 12, 2025 | 44.32 | 44.36 | 44.36 | 44.48 | 44.3 | 4,117 |
June 11, 2025 | 44.59 | 44.35 | 44.35 | 44.59 | 44.24 | 3,100 |