47.63
+0.31(+0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 47.23 | 47.32 | 47.32 | 47.6 | 47.18 | 27,089 |
| September 04, 2025 | 46.76 | 46.72 | 46.72 | 46.77 | 46.6 | 61,576 |
| September 03, 2025 | 46.85 | 46.96 | 46.96 | 47.09 | 46.74 | 26,365 |
| September 02, 2025 | 47.03 | 46.64 | 46.64 | 47.03 | 46.35 | 16,405 |
| September 01, 2025 | 46.94 | 46.89 | 46.89 | 47.02 | 46.84 | 8,935 |
| August 29, 2025 | 46.87 | 46.79 | 46.79 | 46.91 | 46.6 | 28,265 |
| August 28, 2025 | 46.84 | 47 | 47 | 47.09 | 46.76 | 35,205 |
| August 27, 2025 | 47.01 | 46.82 | 46.82 | 47.01 | 46.64 | 3,875 |
| August 26, 2025 | 47.25 | 47.26 | 47.26 | 47.75 | 47.11 | 41,890 |
| August 22, 2025 | 46.76 | 47.54 | 47.54 | 47.56 | 46.71 | 21,149 |
| August 21, 2025 | 46.7 | 46.76 | 46.76 | 46.76 | 46.61 | 186,944 |
| August 20, 2025 | 46.67 | 46.7 | 46.7 | 46.77 | 46.54 | 47,632 |
| August 19, 2025 | 47.09 | 46.93 | 46.93 | 47.13 | 46.93 | 4,974 |
| August 18, 2025 | 47.12 | 47.15 | 47.15 | 47.23 | 47.09 | 5,381 |
| August 15, 2025 | 47.02 | 46.96 | 46.96 | 47.1 | 46.96 | 35,946 |
| August 14, 2025 | 47.18 | 46.8 | 46.8 | 47.23 | 46.8 | 20,409 |
| August 13, 2025 | 47.26 | 47.5 | 47.5 | 47.55 | 47.21 | 24,982 |
| August 12, 2025 | 46.55 | 46.86 | 46.86 | 46.86 | 46.41 | 15,935 |
| August 11, 2025 | 46.55 | 46.43 | 46.43 | 46.55 | 46.41 | 15,592 |
| August 08, 2025 | 46.42 | 46.45 | 46.45 | 46.48 | 46.35 | 56,960 |
| August 07, 2025 | 46.51 | 46.5 | 46.5 | 46.71 | 46.5 | 9,232 |
| August 06, 2025 | 46.04 | 46.02 | 46.02 | 46.06 | 45.92 | 18,023 |
| August 05, 2025 | 46.06 | 45.96 | 45.96 | 46.11 | 45.94 | 65,216 |
| August 04, 2025 | 45.69 | 45.76 | 45.76 | 45.91 | 45.66 | 112,202 |
| August 01, 2025 | 45.43 | 45.24 | 45.24 | 45.47 | 45.06 | 937,418 |
| July 31, 2025 | 46.08 | 45.82 | 45.82 | 46.1 | 45.74 | 30,989 |
| July 30, 2025 | 46.34 | 46.05 | 46.05 | 46.35 | 46.01 | 30,211 |
| July 29, 2025 | 46.2 | 46.23 | 46.23 | 46.4 | 46.17 | 42,465 |
| July 28, 2025 | 46.65 | 46.3 | 46.3 | 46.65 | 46.2 | 49,384 |
| July 25, 2025 | 46.47 | 46.43 | 46.43 | 46.48 | 46.34 | 25,699 |
| July 24, 2025 | 46.97 | 46.75 | 46.75 | 46.99 | 46.74 | 102,902 |
| July 23, 2025 | 46.7 | 46.81 | 46.81 | 46.83 | 46.67 | 18,775 |
| July 22, 2025 | 46.22 | 46.36 | 46.36 | 46.37 | 46.14 | 17,550 |
| July 21, 2025 | 46.29 | 46.58 | 46.58 | 46.63 | 46.25 | 9,214 |
| July 18, 2025 | 46.22 | 46.34 | 46.34 | 46.41 | 46.22 | 56,533 |
| July 17, 2025 | 46.1 | 46.22 | 46.22 | 46.23 | 45.88 | 58,880 |
| July 16, 2025 | 45.85 | 45.82 | 45.82 | 45.88 | 45.59 | 43,500 |
| July 15, 2025 | 45.76 | 45.69 | 45.69 | 45.98 | 45.68 | 63,786 |
| July 14, 2025 | 45.33 | 45.44 | 45.44 | 45.48 | 45.33 | 6,747 |
| July 11, 2025 | 45.51 | 45.38 | 45.38 | 45.57 | 45.38 | 61,100 |
| July 10, 2025 | 45.59 | 45.46 | 45.46 | 45.59 | 45.33 | 93,277 |
| July 09, 2025 | 45.48 | 45.31 | 45.31 | 45.48 | 45.3 | 16,410 |
| July 08, 2025 | 45.5 | 45.42 | 45.42 | 45.56 | 45.35 | 51,946 |
| July 07, 2025 | 45.27 | 45.42 | 45.42 | 45.5 | 45.22 | 20,148 |
| July 04, 2025 | 45.45 | 45.42 | 45.42 | 45.48 | 45.34 | 30,770 |
| July 03, 2025 | 45.71 | 45.87 | 45.87 | 45.87 | 45.57 | 111,917 |
| July 02, 2025 | 45.5 | 45.46 | 45.46 | 45.5 | 45.29 | 32,822 |
| July 01, 2025 | 45.48 | 45.36 | 45.36 | 45.51 | 45.33 | 25,188 |
| June 30, 2025 | 45.27 | 45.22 | 45.22 | 45.27 | 45.04 | 503,618 |
| June 27, 2025 | 45.39 | 45.29 | 45.29 | 45.44 | 45.21 | 27,693 |
| June 26, 2025 | 45.19 | 45.36 | 45.36 | 45.36 | 45.17 | 36,509 |
| June 25, 2025 | 45.07 | 45.01 | 45.03 | 45.14 | 44.96 | 86,741 |
| June 24, 2025 | 44.77 | 44.92 | 44.92 | 44.96 | 44.58 | 15,345 |
| June 23, 2025 | 43.47 | 43.64 | 43.64 | 43.71 | 43.32 | 67,775 |
| June 20, 2025 | 43.73 | 43.61 | 43.61 | 43.99 | 43.55 | 53,474 |
| June 19, 2025 | 43.38 | 43.13 | 43.13 | 43.38 | 43.13 | 28,607 |
| June 18, 2025 | 43.96 | 43.86 | 43.86 | 44.02 | 43.76 | 43,092 |
| June 17, 2025 | 44.17 | 44.03 | 44.03 | 44.17 | 43.99 | 108,425 |
| June 16, 2025 | 44.14 | 44.5 | 44.5 | 44.59 | 44.12 | 26,330 |
| June 13, 2025 | 43.77 | 43.93 | 43.93 | 43.95 | 43.7 | 97,006 |
