44.50
+0.98(+2.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 43.71 | 44.5 | 44.5 | 44.8 | 43.33 | 1.19M |
October 20, 2025 | 43.59 | 43.52 | 43.52 | 44.09 | 43.34 | 1.17M |
October 17, 2025 | 43.41 | 43.38 | 43.38 | 43.55 | 42.94 | 818,411 |
October 16, 2025 | 44.34 | 43.76 | 43.76 | 44.59 | 43.54 | 887,535 |
October 15, 2025 | 45.13 | 44.11 | 44.11 | 45.28 | 43.78 | 1.01M |
October 14, 2025 | 44.31 | 44.89 | 44.89 | 44.97 | 44.11 | 1.07M |
October 13, 2025 | 43.37 | 44.71 | 44.71 | 45.03 | 43.37 | 2.08M |
October 10, 2025 | 45.47 | 43.25 | 43.25 | 45.48 | 42.94 | 2.05M |
October 09, 2025 | 46.9 | 45.26 | 45.26 | 46.96 | 45.24 | 1.08M |
October 08, 2025 | 46.96 | 46.89 | 46.89 | 47.12 | 46.66 | 560,805 |
October 07, 2025 | 47.62 | 46.83 | 46.83 | 47.62 | 46.48 | 910,632 |
October 06, 2025 | 47.47 | 47.45 | 47.45 | 48.13 | 47.27 | 1.06M |
October 03, 2025 | 47.2 | 47.42 | 47.42 | 47.54 | 46.94 | 1.15M |
October 02, 2025 | 47.54 | 47.12 | 47.12 | 48.12 | 46.88 | 943,014 |
October 01, 2025 | 46.91 | 47.77 | 47.77 | 48.33 | 46.81 | 959,831 |
September 30, 2025 | 46.84 | 47.29 | 47.29 | 47.32 | 46.51 | 1.03M |
September 29, 2025 | 47.55 | 46.94 | 46.94 | 47.66 | 46.88 | 1.05M |
September 26, 2025 | 47.27 | 47.35 | 47.35 | 47.96 | 46.75 | 1.15M |
September 25, 2025 | 49.28 | 47 | 47 | 49.6 | 46.17 | 3.12M |
September 24, 2025 | 52.15 | 49.51 | 49.51 | 52.23 | 49.25 | 3.23M |
September 23, 2025 | 48.81 | 47.84 | 47.84 | 49.24 | 47.7 | 1.14M |
September 22, 2025 | 48.59 | 48.66 | 48.66 | 48.8 | 47.85 | 888,247 |
September 19, 2025 | 49.46 | 48.77 | 48.77 | 49.46 | 48.52 | 1.67M |
September 18, 2025 | 49.09 | 49.37 | 49.37 | 49.62 | 48.62 | 979,122 |
September 17, 2025 | 48.45 | 48.8 | 48.8 | 49.81 | 48.45 | 879,900 |
September 16, 2025 | 48.54 | 48.22 | 48.22 | 48.82 | 48.16 | 720,800 |
September 15, 2025 | 49.09 | 48.78 | 48.78 | 49.51 | 48.78 | 799,500 |
September 12, 2025 | 49.46 | 49.39 | 49.39 | 50.15 | 49.13 | 840,914 |
September 11, 2025 | 49.85 | 49.48 | 49.48 | 50.12 | 49.13 | 2.07M |
September 10, 2025 | 49.2 | 49.81 | 49.81 | 49.89 | 48.85 | 1.03M |
September 09, 2025 | 49.29 | 49.31 | 49.31 | 49.47 | 48.96 | 736,400 |
September 08, 2025 | 49.42 | 49.27 | 49.27 | 49.5 | 48.42 | 1.02M |
September 05, 2025 | 49.21 | 49.66 | 49.66 | 49.93 | 49.21 | 811,682 |
September 04, 2025 | 49.89 | 48.94 | 48.94 | 50.12 | 48.8 | 1.34M |
September 03, 2025 | 50.07 | 50.02 | 50.02 | 50.27 | 49.27 | 1.24M |
September 02, 2025 | 50.25 | 50.24 | 50.24 | 50.55 | 49.88 | 1.3M |
August 29, 2025 | 51.2 | 50.46 | 50.46 | 51.44 | 50.42 | 978,607 |
August 28, 2025 | 51.64 | 51.28 | 51.28 | 52.08 | 50.63 | 1.08M |
August 27, 2025 | 51.14 | 51.61 | 51.61 | 51.97 | 51.11 | 1.36M |
August 26, 2025 | 50.88 | 51.19 | 51.19 | 51.67 | 50.88 | 1.19M |
August 25, 2025 | 51 | 50.99 | 50.99 | 51.28 | 50.72 | 1.08M |
August 22, 2025 | 49.87 | 51.06 | 51.06 | 51.07 | 49.87 | 934,628 |
August 21, 2025 | 49.44 | 49.6 | 49.6 | 49.95 | 49.42 | 531,015 |
August 20, 2025 | 49.9 | 49.62 | 49.62 | 50.05 | 49.33 | 1.01M |
August 19, 2025 | 49.83 | 49.87 | 49.87 | 50.22 | 49.57 | 866,329 |
August 18, 2025 | 49.7 | 49.78 | 49.78 | 50.13 | 49.3 | 1.29M |
August 15, 2025 | 50.01 | 49.6 | 49.6 | 50.01 | 48.95 | 1.14M |
August 14, 2025 | 50.27 | 49.83 | 49.83 | 50.67 | 49.77 | 1.02M |
August 13, 2025 | 49 | 50.46 | 50.46 | 50.65 | 48.3 | 1.78M |
August 12, 2025 | 49.41 | 49.79 | 49.79 | 49.86 | 49 | 968,600 |
August 11, 2025 | 49.91 | 49.34 | 49.34 | 50.51 | 49.31 | 1.57M |
August 08, 2025 | 49.82 | 49.88 | 49.88 | 50.38 | 49.59 | 1.64M |
August 07, 2025 | 50.03 | 49.85 | 49.85 | 50.61 | 49.68 | 1.81M |
August 06, 2025 | 49.39 | 49.62 | 49.62 | 49.82 | 49.22 | 2.29M |
August 05, 2025 | 48.21 | 49.65 | 49.65 | 49.78 | 48.18 | 2.23M |
August 04, 2025 | 46.51 | 48.08 | 48.08 | 48.26 | 46.46 | 1.66M |
August 01, 2025 | 46.43 | 46.49 | 46.49 | 46.88 | 45.48 | 2.49M |
July 31, 2025 | 45.61 | 46.74 | 46.74 | 46.91 | 44.38 | 3.4M |
July 30, 2025 | 46.75 | 45.52 | 45.52 | 46.75 | 45.33 | 1.91M |
July 29, 2025 | 46.85 | 46.58 | 46.58 | 46.99 | 46.4 | 1.27M |