50.91
+0.715(+1.42%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.12 | 50.2 | 50.2 | 50.46 | 50.03 | 19,610 |
September 04, 2025 | 49.54 | 49.51 | 49.51 | 49.59 | 49.48 | 11,474 |
September 03, 2025 | 49.65 | 49.79 | 49.79 | 49.88 | 49.6 | 18,995 |
September 02, 2025 | 49.85 | 49.45 | 49.45 | 49.85 | 49.21 | 43,205 |
September 01, 2025 | 49.75 | 49.73 | 49.73 | 49.86 | 49.71 | 49,672 |
August 29, 2025 | 49.69 | 49.63 | 49.63 | 49.72 | 49.37 | 25,135 |
August 28, 2025 | 49.72 | 49.87 | 49.87 | 49.88 | 49.58 | 344,337 |
August 27, 2025 | 49.86 | 49.62 | 49.62 | 49.89 | 49.46 | 31,305 |
August 26, 2025 | 50.08 | 50.12 | 50.12 | 50.39 | 49.68 | 58,608 |
August 22, 2025 | 49.53 | 50.43 | 50.43 | 50.43 | 49.53 | 29,217 |
August 21, 2025 | 49.49 | 49.56 | 49.56 | 49.56 | 49.38 | 38,362 |
August 20, 2025 | 49.53 | 49.53 | 49.53 | 49.62 | 49.32 | 38,803 |
August 19, 2025 | 49.93 | 49.76 | 49.76 | 49.98 | 49.75 | 7,735 |
August 18, 2025 | 49.71 | 49.98 | 49.98 | 50.07 | 49.71 | 7,463 |
August 15, 2025 | 49.89 | 49.76 | 49.76 | 49.89 | 49.75 | 34,836 |
August 14, 2025 | 50.3 | 49.63 | 49.63 | 50.31 | 49 | 70,298 |
August 13, 2025 | 50.03 | 50.34 | 50.34 | 50.41 | 50.03 | 25,447 |
August 12, 2025 | 49.29 | 49.66 | 49.66 | 49.66 | 49.18 | 45,157 |
August 11, 2025 | 49.28 | 49.21 | 49.21 | 49.32 | 49.17 | 80,190 |
August 08, 2025 | 49.14 | 49.17 | 49.17 | 49.23 | 49.07 | 60,356 |
August 07, 2025 | 49.27 | 49.25 | 49.25 | 49.49 | 49.2 | 49,161 |
August 06, 2025 | 48.78 | 48.7 | 48.7 | 48.78 | 48.62 | 10,098 |
August 05, 2025 | 48.79 | 48.68 | 48.68 | 48.83 | 48.57 | 125,042 |
August 04, 2025 | 48.48 | 48.44 | 48.44 | 48.81 | 48.39 | 24,848 |
August 01, 2025 | 48.12 | 47.92 | 47.92 | 48.17 | 47.77 | 42,099 |
July 31, 2025 | 48.82 | 48.52 | 48.52 | 48.85 | 48.51 | 61,359 |
July 30, 2025 | 49.09 | 48.78 | 48.78 | 49.2 | 48.78 | 30,806 |
July 29, 2025 | 48.94 | 49.03 | 49.03 | 49.13 | 48.9 | 21,125 |
July 28, 2025 | 49.43 | 49.04 | 49.04 | 49.47 | 48.98 | 10,755 |
July 25, 2025 | 49.26 | 49.19 | 49.19 | 49.26 | 49.07 | 13,889 |
July 24, 2025 | 49.71 | 49.53 | 49.53 | 49.77 | 49.51 | 34,892 |
July 23, 2025 | 49.44 | 49.58 | 49.58 | 49.61 | 49.41 | 80,345 |
July 22, 2025 | 48.96 | 49.14 | 49.14 | 49.14 | 48.89 | 30,493 |
July 21, 2025 | 49.09 | 49.39 | 49.39 | 49.45 | 49.03 | 51,242 |
July 18, 2025 | 48.97 | 49.11 | 49.11 | 49.19 | 48.97 | 31,086 |
July 17, 2025 | 48.72 | 48.98 | 48.98 | 48.98 | 48.62 | 39,789 |
July 16, 2025 | 48.62 | 48.51 | 48.51 | 48.65 | 48.31 | 99,234 |
July 15, 2025 | 48.53 | 48.44 | 48.44 | 48.77 | 48.44 | 38,587 |
July 14, 2025 | 48.06 | 48.12 | 48.12 | 48.19 | 48.01 | 14,707 |
July 11, 2025 | 48.31 | 48.09 | 48.09 | 48.31 | 48.09 | 15,891 |
July 10, 2025 | 48.24 | 48.13 | 48.13 | 48.32 | 48.06 | 14,975 |
July 09, 2025 | 48.21 | 48.01 | 48.01 | 48.21 | 47.98 | 14,035 |
July 08, 2025 | 48.26 | 48.1 | 48.1 | 48.29 | 48.09 | 16,382 |
July 07, 2025 | 47.9 | 48.12 | 48.12 | 48.21 | 47.89 | 15,668 |
July 04, 2025 | 48.11 | 48.15 | 48.15 | 48.2 | 48.03 | 43,027 |
July 03, 2025 | 48.42 | 48.59 | 48.59 | 48.6 | 48.3 | 111,129 |
July 02, 2025 | 48.23 | 48.18 | 48.18 | 48.23 | 47.93 | 62,271 |
July 01, 2025 | 48.11 | 48.05 | 48.05 | 48.23 | 48.02 | 47,685 |
June 30, 2025 | 47.97 | 47.87 | 47.87 | 48.05 | 47.74 | 349,763 |
June 27, 2025 | 48.09 | 48 | 48 | 48.09 | 47.89 | 2.22M |
June 26, 2025 | 47.92 | 48.05 | 48.05 | 48.09 | 47.87 | 123,160 |
June 25, 2025 | 47.81 | 47.69 | 47.69 | 47.82 | 47.64 | 20,663 |
June 24, 2025 | 47.37 | 47.57 | 47.57 | 47.6 | 47.23 | 26,266 |
June 23, 2025 | 46.06 | 46.22 | 46.22 | 46.28 | 45.88 | 24,970 |
June 20, 2025 | 46.32 | 46.18 | 46.18 | 46.55 | 46.15 | 10,948 |
June 19, 2025 | 45.92 | 45.69 | 45.69 | 45.95 | 45.68 | 26,341 |
June 18, 2025 | 46.57 | 46.51 | 46.51 | 46.61 | 46.36 | 61,582 |
June 17, 2025 | 46.8 | 46.64 | 46.64 | 47.08 | 46.6 | 29,723 |
June 16, 2025 | 46.73 | 47.14 | 47.14 | 47.19 | 46.73 | 94,976 |
June 13, 2025 | 46.4 | 46.49 | 46.49 | 46.5 | 46.25 | 17,834 |