46.13
+0.05(+0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 45.75 | 46.13 | 46.13 | 46.68 | 45.65 | 400,708 |
September 30, 2025 | 46.23 | 46.08 | 46.08 | 46.88 | 45.76 | 450,500 |
September 29, 2025 | 47.15 | 46.51 | 46.51 | 47.15 | 45.56 | 595,700 |
September 26, 2025 | 47.19 | 47.22 | 47.22 | 47.71 | 46.93 | 404,500 |
September 25, 2025 | 47.52 | 47.4 | 47.4 | 47.6 | 46.75 | 459,965 |
September 24, 2025 | 48.18 | 47.53 | 47.53 | 48.31 | 47.44 | 298,703 |
September 23, 2025 | 47.66 | 48.34 | 48.34 | 48.76 | 47.58 | 550,828 |
September 22, 2025 | 47.65 | 47.2 | 47.2 | 47.93 | 47.2 | 467,035 |
September 19, 2025 | 48.4 | 47.61 | 47.61 | 48.41 | 47.11 | 1.27M |
September 18, 2025 | 48.78 | 48.82 | 48.82 | 49.17 | 48.12 | 412,100 |
September 17, 2025 | 48.5 | 49.03 | 49.03 | 49.27 | 48.31 | 563,823 |
September 16, 2025 | 49.29 | 48.42 | 48.42 | 49.29 | 48.19 | 468,800 |
September 15, 2025 | 48.27 | 49.12 | 49.12 | 49.83 | 48.24 | 562,000 |
September 12, 2025 | 47.48 | 47.11 | 47.11 | 48 | 47.06 | 622,300 |
September 11, 2025 | 46.46 | 46.9 | 46.9 | 46.95 | 45.76 | 382,079 |
September 10, 2025 | 46.59 | 46.21 | 46.21 | 46.59 | 45.91 | 386,644 |
September 09, 2025 | 47.55 | 47.29 | 46.52 | 47.55 | 46.5 | 517,000 |
September 08, 2025 | 47.37 | 47.7 | 46.92 | 48 | 46.71 | 874,413 |
September 05, 2025 | 45.81 | 46.79 | 46.79 | 47.13 | 45.81 | 577,100 |
September 04, 2025 | 45.47 | 46.03 | 46.03 | 46.38 | 44.92 | 406,119 |
September 03, 2025 | 45.47 | 45.99 | 45.99 | 46.43 | 45.4 | 521,984 |
September 02, 2025 | 45.44 | 45.19 | 45.19 | 45.63 | 44.82 | 513,159 |
August 29, 2025 | 45.31 | 45.42 | 45.42 | 45.52 | 44.48 | 715,105 |
August 28, 2025 | 45.05 | 45.23 | 45.23 | 45.4 | 44.49 | 443,151 |
August 27, 2025 | 44 | 44.74 | 44.74 | 45.05 | 43.99 | 304,847 |
August 26, 2025 | 43.84 | 44.12 | 44.12 | 44.33 | 43.58 | 452,822 |
August 25, 2025 | 44.46 | 44.33 | 44.33 | 44.66 | 43.93 | 292,613 |
August 22, 2025 | 44.69 | 44.73 | 44.73 | 45.44 | 44.46 | 686,600 |
August 21, 2025 | 42.41 | 44.5 | 44.5 | 44.56 | 42.37 | 542,953 |
August 20, 2025 | 41.89 | 42.24 | 42.24 | 42.75 | 41.76 | 338,431 |
August 19, 2025 | 42.84 | 41.5 | 41.5 | 42.99 | 41.42 | 370,616 |
August 18, 2025 | 41.38 | 42.68 | 42.68 | 43.18 | 41.25 | 513,613 |
August 15, 2025 | 41.55 | 41.64 | 41.64 | 41.8 | 41.25 | 384,500 |
August 14, 2025 | 42.01 | 41.51 | 41.51 | 42.28 | 41.21 | 449,476 |
August 13, 2025 | 41.91 | 42.31 | 42.31 | 42.41 | 41.72 | 424,868 |
August 12, 2025 | 42.02 | 42.25 | 42.25 | 42.95 | 41.91 | 558,099 |
August 11, 2025 | 42.67 | 41.89 | 41.89 | 43.07 | 41.2 | 691,158 |
August 08, 2025 | 43.47 | 42.86 | 42.86 | 44.33 | 41.91 | 1.34M |
August 07, 2025 | 43.98 | 43.08 | 43.08 | 44.21 | 42.44 | 680,287 |
August 06, 2025 | 43.1 | 43.7 | 43.7 | 45.34 | 42.88 | 1.12M |
August 05, 2025 | 42.2 | 43.27 | 43.27 | 43.48 | 41.63 | 1.02M |
August 04, 2025 | 40.49 | 41.64 | 41.64 | 41.75 | 40.49 | 496,701 |
August 01, 2025 | 40.19 | 40.19 | 40.19 | 40.49 | 39.06 | 669,502 |
July 31, 2025 | 40.21 | 39.9 | 39.9 | 40.85 | 39.74 | 514,292 |
July 30, 2025 | 40.93 | 41.02 | 41.02 | 42.08 | 40.65 | 558,695 |
July 29, 2025 | 40.76 | 41.12 | 41.12 | 41.4 | 40.35 | 489,500 |
July 28, 2025 | 40.41 | 40.99 | 40.99 | 41.03 | 40.41 | 373,939 |
July 25, 2025 | 40.3 | 40.27 | 40.27 | 40.55 | 39.61 | 397,541 |
July 24, 2025 | 40.55 | 40.73 | 40.73 | 40.89 | 40.28 | 449,453 |
July 23, 2025 | 39.29 | 40.55 | 40.55 | 40.82 | 39.21 | 668,210 |
July 22, 2025 | 38.61 | 38.78 | 38.78 | 39.02 | 38.38 | 332,117 |
July 21, 2025 | 38.82 | 38.42 | 38.42 | 38.97 | 38.25 | 335,462 |
July 18, 2025 | 39.6 | 38.88 | 38.88 | 39.67 | 38.84 | 378,329 |
July 17, 2025 | 38.07 | 39.27 | 39.27 | 39.58 | 37.95 | 583,800 |
July 16, 2025 | 38.21 | 38.37 | 38.37 | 38.74 | 37.93 | 407,268 |
July 15, 2025 | 39.21 | 38.29 | 38.29 | 39.21 | 38.29 | 589,199 |
July 14, 2025 | 39.82 | 39.23 | 39.23 | 39.82 | 38.59 | 548,963 |
July 11, 2025 | 39.53 | 40.04 | 40.04 | 40.4 | 39.45 | 596,308 |
July 10, 2025 | 38.24 | 39.81 | 39.81 | 40.09 | 38.24 | 623,921 |
July 09, 2025 | 39.47 | 38.28 | 38.28 | 39.47 | 37.72 | 691,435 |