47.41
-1.28(-2.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 48.42 | 48.69 | 48.69 | 48.97 | 47.91 | 2.61M |
September 04, 2025 | 48.18 | 48.31 | 48.31 | 48.34 | 47.32 | 4.3M |
September 03, 2025 | 49.17 | 48.17 | 48.17 | 49.57 | 47.85 | 3.31M |
September 02, 2025 | 48.76 | 49.17 | 49.17 | 49.41 | 48.57 | 3.54M |
August 29, 2025 | 49 | 49.68 | 49.68 | 49.73 | 48.8 | 3.45M |
August 28, 2025 | 49.27 | 48.96 | 48.96 | 49.28 | 48.51 | 3.21M |
August 27, 2025 | 48.77 | 48.37 | 48.37 | 48.83 | 48.09 | 2.04M |
August 26, 2025 | 48.97 | 48.78 | 48.78 | 49.42 | 48.66 | 4.9M |
August 25, 2025 | 48.79 | 49.39 | 49.39 | 49.54 | 48.66 | 3.94M |
August 22, 2025 | 48.06 | 48.89 | 48.89 | 49.54 | 48.01 | 3.68M |
August 21, 2025 | 47.05 | 48.03 | 48.03 | 48.28 | 47.05 | 4.81M |
August 20, 2025 | 47.19 | 47.01 | 47.01 | 47.47 | 46.87 | 2.95M |
August 19, 2025 | 47.03 | 47.32 | 47.32 | 47.34 | 46.5 | 4.07M |
August 18, 2025 | 46.73 | 46.86 | 46.86 | 47.32 | 46.44 | 3.42M |
August 15, 2025 | 47.56 | 46.6 | 46.6 | 47.56 | 46.51 | 3.52M |
August 14, 2025 | 48.03 | 47.76 | 47.3 | 48.18 | 46.99 | 3.82M |
August 13, 2025 | 48.54 | 48.64 | 48.17 | 48.81 | 48.07 | 3.67M |
August 12, 2025 | 47.32 | 48.36 | 48.36 | 48.53 | 46.86 | 4.7M |
August 11, 2025 | 47.68 | 47.16 | 47.16 | 47.78 | 46.57 | 3.12M |
August 08, 2025 | 48.28 | 47.55 | 47.55 | 48.46 | 47.49 | 3.28M |
August 07, 2025 | 46.91 | 48.04 | 48.04 | 48.21 | 46.71 | 3.36M |
August 06, 2025 | 46.07 | 46.33 | 46.33 | 46.54 | 45.6 | 5.45M |
August 05, 2025 | 45.58 | 46.11 | 46.11 | 46.39 | 45.13 | 4.33M |
August 04, 2025 | 46.5 | 46.06 | 46.06 | 46.74 | 46.02 | 5.37M |
August 01, 2025 | 45.87 | 46.41 | 46.41 | 46.5 | 44.92 | 10.78M |
July 31, 2025 | 51.04 | 46.74 | 46.74 | 52.28 | 46.64 | 16.29M |
July 30, 2025 | 53.72 | 53.63 | 53.63 | 54.63 | 53.39 | 5.33M |
July 29, 2025 | 55.55 | 54.44 | 54.44 | 56.13 | 53.94 | 6.34M |
July 28, 2025 | 55.49 | 55.5 | 55.5 | 56 | 55.34 | 4.36M |
July 25, 2025 | 54.8 | 55.68 | 55.68 | 55.77 | 54.63 | 3.59M |
July 24, 2025 | 54.1 | 54.8 | 54.8 | 55.33 | 54 | 6.13M |
July 23, 2025 | 53.1 | 54.1 | 54.1 | 54.27 | 53.02 | 5.09M |
July 22, 2025 | 51.49 | 52.65 | 52.65 | 52.66 | 51.24 | 4.12M |
July 21, 2025 | 50.59 | 51.36 | 51.36 | 51.73 | 50.51 | 4.58M |
July 18, 2025 | 51.13 | 50.35 | 50.35 | 51.13 | 50.06 | 2.96M |
July 17, 2025 | 51.32 | 50.91 | 50.91 | 51.52 | 50.5 | 2.63M |
July 16, 2025 | 51.05 | 51.29 | 51.29 | 51.6 | 50.17 | 3.35M |
July 15, 2025 | 52.29 | 50.93 | 50.93 | 52.47 | 50.88 | 3.66M |
July 14, 2025 | 52.25 | 52.12 | 52.12 | 52.27 | 51.68 | 3.15M |
July 11, 2025 | 51.92 | 52.41 | 52.41 | 52.66 | 51.54 | 6.33M |
July 10, 2025 | 51.55 | 52.41 | 52.41 | 52.86 | 51.35 | 4.1M |
July 09, 2025 | 50.61 | 51.36 | 51.36 | 51.46 | 50.32 | 4.36M |
July 08, 2025 | 50.03 | 50.6 | 50.6 | 51.25 | 49.83 | 3.88M |
July 07, 2025 | 50.14 | 49.87 | 49.87 | 50.17 | 49.53 | 2.88M |
July 03, 2025 | 50.11 | 50.43 | 50.43 | 50.65 | 50 | 2.05M |
July 02, 2025 | 49.6 | 50.39 | 50.39 | 50.47 | 49.18 | 3.9M |
July 01, 2025 | 47.1 | 49.45 | 49.45 | 49.79 | 47.09 | 4.78M |
June 30, 2025 | 47.01 | 46.83 | 46.83 | 47.17 | 46.55 | 2.88M |
June 27, 2025 | 46.69 | 47.37 | 47.37 | 47.98 | 46.66 | 4.31M |
June 26, 2025 | 46.32 | 46.51 | 46.51 | 46.95 | 46.26 | 3.39M |
June 25, 2025 | 46.94 | 46.4 | 46.4 | 47 | 46.15 | 3.63M |
June 24, 2025 | 46.89 | 46.59 | 46.59 | 46.89 | 46.25 | 2.67M |
June 23, 2025 | 45.58 | 46.09 | 46.09 | 46.15 | 44.75 | 3.36M |
June 20, 2025 | 46.44 | 45.83 | 45.83 | 46.6 | 45.77 | 7.15M |
June 18, 2025 | 46.05 | 46.12 | 46.12 | 46.44 | 45.71 | 3.56M |
June 17, 2025 | 46.03 | 45.93 | 45.93 | 46.41 | 45.68 | 3.41M |
June 16, 2025 | 46.5 | 46.58 | 46.58 | 47.02 | 46.22 | 2.62M |
June 13, 2025 | 46.34 | 45.89 | 45.89 | 46.79 | 45.6 | 2.88M |
June 12, 2025 | 46.69 | 47.15 | 47.15 | 47.19 | 46.34 | 2.75M |
June 11, 2025 | 47.6 | 47.08 | 47.08 | 47.89 | 46.84 | 3.07M |