45.16
-2.685(-5.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.28 | 45.16 | 45.16 | 47.65 | 45.16 | 28,921 |
September 04, 2025 | 47.59 | 47.85 | 47.85 | 48.05 | 47.3 | 14,561 |
September 03, 2025 | 50.5 | 48.43 | 48.43 | 50.5 | 48.43 | 6,004 |
September 02, 2025 | 50.5 | 50.27 | 50.27 | 51 | 50.27 | 13,650 |
September 01, 2025 | 48.63 | 49.19 | 49.19 | 49.3 | 48.63 | 5,512 |
August 29, 2025 | 48.36 | 48.23 | 48.23 | 48.5 | 48.16 | 8,726 |
August 28, 2025 | 47.6 | 47.86 | 47.86 | 48.11 | 47.48 | 18,241 |
August 27, 2025 | 47.78 | 47.64 | 47.64 | 47.78 | 47.64 | 450 |
August 26, 2025 | 48.92 | 47.58 | 47.58 | 48.92 | 47.58 | 4,112 |
August 22, 2025 | 47.95 | 48.11 | 48.11 | 48.11 | 47.69 | 3,427 |
August 21, 2025 | 47.6 | 47.58 | 47.58 | 47.71 | 47.07 | 6,817 |
August 20, 2025 | 46.3 | 46.78 | 46.78 | 46.78 | 46.17 | 3,307 |
August 19, 2025 | 45.67 | 45.9 | 45.9 | 45.9 | 45.67 | 1,600 |
August 18, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0 |
August 15, 2025 | 45.99 | 46.13 | 46.13 | 46.13 | 45.99 | 1,054 |
August 14, 2025 | 45.58 | 46.49 | 46.49 | 46.5 | 45.58 | 3,265 |
August 13, 2025 | 45.98 | 45.08 | 45.08 | 45.98 | 44.95 | 5,723 |
August 12, 2025 | 47.07 | 46.19 | 46.19 | 47.07 | 45.96 | 4,746 |
August 11, 2025 | 45.77 | 46.5 | 46.5 | 46.61 | 45.65 | 5,716 |
August 08, 2025 | 45.73 | 46.48 | 46.48 | 47.08 | 45.73 | 9,171 |
August 07, 2025 | 47.5 | 46.79 | 46.79 | 47.75 | 46.7 | 13,138 |
August 06, 2025 | 48.75 | 48.77 | 48.77 | 49.87 | 48.47 | 20,423 |
August 05, 2025 | 49.04 | 48.51 | 48.51 | 49.26 | 48.25 | 8,012 |
August 04, 2025 | 50.55 | 49.92 | 49.92 | 50.67 | 48.43 | 28,433 |
August 01, 2025 | 53.5 | 50.45 | 50.45 | 53.5 | 50.37 | 11,623 |
July 31, 2025 | 54.47 | 52.93 | 52.93 | 54.64 | 52.93 | 2,360 |
July 30, 2025 | 53.16 | 54.27 | 54.27 | 54.35 | 53.16 | 4,403 |
July 29, 2025 | 50.93 | 51.56 | 51.56 | 51.69 | 50.93 | 10,070 |
July 28, 2025 | 48.79 | 49.97 | 49.97 | 50.21 | 48.43 | 3,953 |
July 25, 2025 | 49.46 | 48.56 | 48.56 | 49.54 | 48.56 | 4,041 |
July 24, 2025 | 49.28 | 49.57 | 49.57 | 49.57 | 48.94 | 8,226 |
July 23, 2025 | 47.94 | 48.02 | 48.02 | 48.23 | 47.93 | 12,620 |
July 22, 2025 | 48.73 | 48.3 | 48.3 | 48.78 | 47.99 | 12,876 |
July 21, 2025 | 49 | 48.93 | 48.93 | 49.24 | 48.5 | 9,711 |
July 18, 2025 | 49.83 | 49.27 | 49.27 | 50.41 | 49.19 | 2,495 |
July 17, 2025 | 47.86 | 48.69 | 48.69 | 48.69 | 47.68 | 5,630 |
July 16, 2025 | 48.12 | 47.39 | 47.39 | 48.12 | 47.23 | 8,529 |
July 15, 2025 | 48.11 | 48.92 | 48.92 | 48.97 | 48.11 | 7,426 |
July 14, 2025 | 50.63 | 48.71 | 48.71 | 51.19 | 48.71 | 8,084 |
July 11, 2025 | 48.06 | 49.98 | 49.98 | 50.03 | 47.87 | 12,166 |
July 10, 2025 | 49.37 | 47.9 | 47.9 | 49.76 | 47.9 | 10,180 |
July 09, 2025 | 50.25 | 49.94 | 49.94 | 50.29 | 49.69 | 1,161 |
July 08, 2025 | 49.2 | 49.6 | 49.6 | 49.6 | 49.2 | 316 |
July 07, 2025 | 47 | 48.23 | 48.23 | 48.26 | 47 | 935 |
July 04, 2025 | 47.2 | 47.25 | 47.25 | 47.25 | 46.7 | 4,960 |
July 03, 2025 | 47.36 | 47.35 | 47.35 | 47.36 | 47.35 | 3,136 |
July 02, 2025 | 46.11 | 46.46 | 46.46 | 46.78 | 46.11 | 5,924 |
July 01, 2025 | 45.01 | 45.49 | 45.49 | 45.96 | 45.01 | 15,932 |
June 30, 2025 | 45.23 | 45.32 | 45.32 | 45.49 | 44.95 | 6,292 |
June 27, 2025 | 45.74 | 45.9 | 45.9 | 45.9 | 45.5 | 2,819 |
June 26, 2025 | 45.09 | 46.46 | 46.46 | 46.46 | 44.7 | 3,101 |
June 25, 2025 | 46.02 | 45.82 | 45.82 | 46.02 | 44.94 | 3,761 |
June 24, 2025 | 47.27 | 46.02 | 46.02 | 48.3 | 45.7 | 29,062 |
June 23, 2025 | 59.35 | 57.22 | 57.22 | 59.35 | 56.52 | 21,335 |
June 20, 2025 | 57.5 | 57.25 | 57.25 | 58.12 | 56 | 12,129 |
June 19, 2025 | 58.71 | 59.72 | 59.72 | 59.72 | 57.55 | 21,369 |
June 18, 2025 | 56.87 | 55.77 | 55.77 | 58.15 | 55.27 | 11,786 |
June 17, 2025 | 52.8 | 55.89 | 55.89 | 56.08 | 52.8 | 15,893 |
June 16, 2025 | 54.98 | 51.15 | 51.15 | 55 | 49.86 | 40,534 |
June 13, 2025 | 52.42 | 53.14 | 53.14 | 55.89 | 52.42 | 7,532 |