45.47
+0.95(+2.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.56 | 44.52 | 44.52 | 44.97 | 44.39 | 8,650 |
September 04, 2025 | 44.44 | 44.21 | 44.21 | 44.47 | 44.04 | 8,200 |
September 03, 2025 | 43.82 | 43.83 | 43.83 | 43.91 | 43.52 | 11,015 |
September 02, 2025 | 43.96 | 43.22 | 43.22 | 43.98 | 43.12 | 25,202 |
August 29, 2025 | 47.32 | 46.99 | 46.99 | 47.73 | 46.41 | 7,617 |
August 28, 2025 | 46.77 | 47.35 | 47.35 | 47.72 | 46.55 | 16,820 |
August 27, 2025 | 45 | 45.28 | 45.28 | 45.47 | 44.64 | 10,108 |
August 26, 2025 | 45 | 45.22 | 45.22 | 45.41 | 44.99 | 12,321 |
August 25, 2025 | 45.01 | 45.33 | 45.33 | 45.7 | 45.01 | 9,135 |
August 22, 2025 | 45.27 | 45.19 | 45.19 | 45.37 | 45.08 | 5,321 |
August 21, 2025 | 44.15 | 44.43 | 44.43 | 45.26 | 44.14 | 7,600 |
August 20, 2025 | 44.45 | 44.27 | 44.27 | 44.45 | 43.7 | 8,000 |
August 19, 2025 | 44.85 | 44.76 | 44.76 | 45.07 | 44.7 | 4,100 |
August 18, 2025 | 45.23 | 44.94 | 44.94 | 45.33 | 44.85 | 8,145 |
August 15, 2025 | 44.94 | 45.04 | 45.04 | 45.5 | 44.77 | 11,013 |
August 14, 2025 | 44.54 | 44.94 | 44.94 | 45.32 | 44.54 | 12,500 |
August 13, 2025 | 44.36 | 44.62 | 44.62 | 44.93 | 44.28 | 15,200 |
August 12, 2025 | 42.8 | 42.73 | 42.73 | 42.94 | 42.24 | 15,540 |
August 11, 2025 | 43.51 | 43.55 | 43.55 | 44 | 43.42 | 8,201 |
August 08, 2025 | 42.99 | 42.97 | 42.97 | 43.21 | 42.88 | 6,700 |
August 07, 2025 | 43.16 | 42.94 | 42.94 | 43.4 | 42.85 | 16,813 |
August 06, 2025 | 42.91 | 42.98 | 42.98 | 43.32 | 42.67 | 22,037 |
August 05, 2025 | 43.55 | 43.2 | 43.2 | 43.67 | 42.56 | 56,617 |
August 04, 2025 | 45.69 | 44.89 | 44.89 | 45.74 | 44.64 | 46,511 |
August 01, 2025 | 47.24 | 46.78 | 46.78 | 47.32 | 46.58 | 25,100 |
July 31, 2025 | 48.1 | 47.63 | 47.63 | 48.27 | 47.37 | 16,906 |
July 30, 2025 | 48.11 | 48.25 | 48.25 | 48.49 | 47.86 | 10,028 |
July 29, 2025 | 48.18 | 48.17 | 48.17 | 48.23 | 47.9 | 7,600 |
July 28, 2025 | 48.28 | 48.14 | 48.14 | 48.42 | 47.87 | 14,247 |
July 25, 2025 | 48.49 | 48.74 | 48.74 | 49 | 47.82 | 29,000 |
July 24, 2025 | 48.6 | 48.25 | 48.25 | 48.74 | 47.91 | 25,710 |
July 23, 2025 | 48.37 | 49.51 | 49.51 | 49.99 | 48.35 | 44,310 |
July 22, 2025 | 46.98 | 46.9 | 46.9 | 47.08 | 46.66 | 8,200 |
July 21, 2025 | 47 | 46.7 | 46.7 | 47.17 | 46.51 | 11,404 |
July 18, 2025 | 46.96 | 47.22 | 47.22 | 47.3 | 46.84 | 11,948 |
July 17, 2025 | 46.83 | 46.93 | 46.93 | 47.2 | 46.57 | 16,200 |
July 16, 2025 | 46.13 | 46.52 | 46.52 | 46.79 | 46.04 | 33,600 |
July 15, 2025 | 44.76 | 44.79 | 44.79 | 45.02 | 44.33 | 20,200 |
July 14, 2025 | 44.6 | 44.53 | 44.53 | 44.6 | 44.05 | 18,800 |
July 11, 2025 | 45.33 | 44.91 | 44.91 | 45.44 | 44.66 | 11,231 |
July 10, 2025 | 45.8 | 45.4 | 45.4 | 45.8 | 45.12 | 15,781 |
July 09, 2025 | 45.2 | 46.03 | 46.03 | 46.03 | 45.2 | 31,547 |
July 08, 2025 | 44.72 | 44.47 | 44.47 | 44.84 | 44.06 | 19,731 |
July 07, 2025 | 43.93 | 44.23 | 44.23 | 44.63 | 43.85 | 23,107 |
July 03, 2025 | 43.22 | 43.78 | 43.78 | 43.88 | 43.22 | 12,036 |
July 02, 2025 | 43.02 | 43.14 | 43.14 | 43.23 | 42.2 | 22,080 |
July 01, 2025 | 43.16 | 42.9 | 42.9 | 43.17 | 42.44 | 41,438 |
June 30, 2025 | 39.97 | 41.55 | 41.55 | 41.65 | 39.89 | 50,034 |
June 27, 2025 | 39.19 | 39.01 | 39.01 | 39.55 | 38.88 | 14,800 |
June 26, 2025 | 39.24 | 38.95 | 38.95 | 39.46 | 38.91 | 19,411 |
June 25, 2025 | 39.36 | 39.02 | 39.02 | 39.69 | 39.01 | 28,000 |
June 24, 2025 | 39.19 | 39.38 | 39.38 | 39.45 | 38.86 | 40,314 |
June 23, 2025 | 37.83 | 38.23 | 38.23 | 38.35 | 37.52 | 19,916 |
June 20, 2025 | 37.76 | 37.53 | 37.53 | 37.77 | 37.36 | 22,600 |
June 18, 2025 | 36.53 | 37.02 | 37.02 | 37.49 | 36.53 | 26,000 |
June 17, 2025 | 36.05 | 36.1 | 36.1 | 36.29 | 35.96 | 11,500 |
June 16, 2025 | 35.85 | 36.02 | 36.02 | 36.6 | 35.73 | 24,727 |
June 13, 2025 | 34.61 | 34.66 | 34.66 | 34.93 | 34.52 | 14,764 |
June 12, 2025 | 34.87 | 35.09 | 35.09 | 35.28 | 34.69 | 16,500 |
June 11, 2025 | 36.38 | 35.97 | 35.97 | 36.54 | 35.65 | 12,204 |