50.36
+0.27(+0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.29 | 50.36 | 50.36 | 50.72 | 50.25 | 87,673 |
September 04, 2025 | 50.14 | 50.09 | 50.09 | 50.18 | 50 | 12,137 |
September 03, 2025 | 50.35 | 50.2 | 50.2 | 50.51 | 50.13 | 8,796 |
September 02, 2025 | 50.81 | 50.46 | 50.46 | 50.96 | 50.4 | 11,034 |
September 01, 2025 | 50.83 | 50.81 | 50.81 | 50.91 | 50.76 | 4,778 |
August 29, 2025 | 50.92 | 50.72 | 50.72 | 50.98 | 50.72 | 2,687 |
August 28, 2025 | 51.21 | 50.67 | 50.67 | 51.24 | 50.66 | 9,459 |
August 27, 2025 | 50.86 | 50.82 | 50.82 | 50.93 | 50.64 | 2,728 |
August 26, 2025 | 51.16 | 50.82 | 50.82 | 51.24 | 50.79 | 4,947 |
August 22, 2025 | 50.49 | 51.09 | 51.09 | 51.09 | 50.43 | 598 |
August 21, 2025 | 50.18 | 50.42 | 50.42 | 50.42 | 50.15 | 5,148 |
August 20, 2025 | 49.93 | 50.12 | 50.12 | 50.24 | 49.76 | 9,591 |
August 19, 2025 | 49.84 | 49.88 | 49.88 | 49.94 | 49.76 | 6,437 |
August 18, 2025 | 49.62 | 49.75 | 49.75 | 49.92 | 49.62 | 50,157 |
August 15, 2025 | 49.5 | 49.62 | 49.62 | 49.62 | 49.47 | 5,170 |
August 14, 2025 | 50 | 49.27 | 49.27 | 50.08 | 49.27 | 3,360 |
August 13, 2025 | 49.54 | 49.68 | 49.68 | 49.77 | 49.43 | 131,295 |
August 12, 2025 | 49.33 | 49.77 | 49.77 | 49.81 | 49.33 | 7,448 |
August 11, 2025 | 49.6 | 49.33 | 49.33 | 49.62 | 49.33 | 357 |
August 08, 2025 | 49.31 | 49.35 | 49.35 | 49.46 | 49.31 | 272 |
August 07, 2025 | 49.57 | 48.96 | 48.96 | 49.57 | 48.89 | 2,845 |
August 06, 2025 | 49.69 | 49.53 | 49.53 | 49.96 | 49.35 | 5,466 |
August 05, 2025 | 49.22 | 49.49 | 49.49 | 49.61 | 49.11 | 12,196 |
August 04, 2025 | 49.5 | 49.08 | 49.08 | 49.5 | 48.73 | 1,941 |
August 01, 2025 | 49.05 | 48.69 | 48.69 | 49.26 | 48.59 | 3,030 |
July 31, 2025 | 49.24 | 49.23 | 49.23 | 49.41 | 49.18 | 2,873 |
July 30, 2025 | 49.38 | 49.33 | 49.33 | 49.6 | 49.33 | 11,593 |
July 29, 2025 | 49.35 | 49.23 | 49.23 | 49.45 | 49.23 | 10,529 |
July 28, 2025 | 49.98 | 49.48 | 49.48 | 49.98 | 49.34 | 14,008 |
July 25, 2025 | 49.95 | 49.47 | 49.47 | 49.98 | 49.47 | 856 |
July 24, 2025 | 50.35 | 50.16 | 50.16 | 50.35 | 50.12 | 19,179 |
July 23, 2025 | 49.89 | 50.26 | 50.26 | 50.32 | 49.79 | 2,161 |
July 22, 2025 | 48.92 | 49.35 | 49.35 | 49.35 | 48.83 | 5,658 |
July 21, 2025 | 49.13 | 49.25 | 49.25 | 49.26 | 49.04 | 3,860 |
July 18, 2025 | 48.97 | 48.91 | 48.91 | 48.97 | 48.71 | 151 |
July 17, 2025 | 48.42 | 48.53 | 48.53 | 48.58 | 48.35 | 998 |
July 16, 2025 | 48.77 | 48.44 | 48.44 | 48.77 | 48.38 | 210 |
July 15, 2025 | 49.14 | 48.97 | 48.97 | 49.38 | 48.97 | 6,569 |
July 14, 2025 | 49.28 | 49.36 | 49.36 | 49.54 | 49.25 | 2,197 |
July 11, 2025 | 49.62 | 49.28 | 49.28 | 49.67 | 49.16 | 36,557 |
July 10, 2025 | 49.69 | 49.93 | 49.93 | 49.95 | 49.67 | 6,421 |
July 09, 2025 | 49.78 | 49.57 | 49.57 | 49.91 | 49.54 | 6,404 |
July 08, 2025 | 49.51 | 49.72 | 49.72 | 49.9 | 49.5 | 9,103 |
July 07, 2025 | 49.85 | 49.66 | 49.66 | 50.03 | 49.64 | 935 |
July 04, 2025 | 49.99 | 49.8 | 49.8 | 49.99 | 49.74 | 604 |
July 03, 2025 | 50.17 | 50.07 | 50.07 | 50.34 | 49.81 | 4,486 |
July 02, 2025 | 49.67 | 49.86 | 49.86 | 49.87 | 49.5 | 7,731 |
July 01, 2025 | 49.04 | 49.39 | 49.39 | 49.39 | 48.85 | 14,919 |
June 30, 2025 | 48.73 | 48.96 | 48.96 | 48.99 | 48.73 | 544 |
June 27, 2025 | 48.74 | 48.66 | 48.66 | 48.89 | 48.66 | 1,449 |
June 26, 2025 | 48.4 | 48.71 | 48.71 | 48.71 | 48.4 | 5,422 |
June 25, 2025 | 48.83 | 48.33 | 48.33 | 48.84 | 48.3 | 7,592 |
June 24, 2025 | 49.26 | 48.87 | 48.87 | 49.28 | 48.76 | 5,910 |
June 23, 2025 | 48.89 | 49 | 49 | 49.11 | 48.54 | 1,119 |
June 20, 2025 | 49.1 | 49.03 | 49.03 | 49.31 | 49.03 | 1,067 |
June 19, 2025 | 49.09 | 48.95 | 48.95 | 49.29 | 48.95 | 2,893 |
June 18, 2025 | 49.51 | 49.5 | 49.5 | 49.68 | 49.21 | 2,135 |
June 17, 2025 | 49.43 | 49.4 | 49.4 | 49.67 | 49.39 | 6,147 |
June 16, 2025 | 48.88 | 49.54 | 49.54 | 49.68 | 48.88 | 129,058 |
June 13, 2025 | 47.82 | 48.96 | 48.96 | 48.96 | 47.66 | 1,188 |