52.80
-0.86(-1.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.76 | 52.8 | 52.8 | 53.98 | 52.76 | 4.62M |
| August 15, 2025 | 54.3 | 53.66 | 53.66 | 54.57 | 53.65 | 3.49M |
| August 14, 2025 | 53.82 | 54.12 | 54.12 | 54.3 | 53.64 | 3.81M |
| August 13, 2025 | 53.89 | 54.33 | 54.33 | 54.39 | 53.58 | 4.58M |
| August 12, 2025 | 53.15 | 53.89 | 53.89 | 54.43 | 52.95 | 5.3M |
| August 11, 2025 | 52.92 | 53.02 | 53.02 | 53.14 | 52.27 | 3.69M |
| August 08, 2025 | 52.1 | 52.63 | 52.63 | 53.19 | 51.57 | 2.61M |
| August 07, 2025 | 52.97 | 53.01 | 53.01 | 53.27 | 52.63 | 2.9M |
| August 06, 2025 | 52.41 | 52.72 | 52.72 | 52.87 | 51.95 | 2.77M |
| August 05, 2025 | 52.42 | 52.2 | 52.2 | 52.72 | 51.62 | 3.24M |
| August 04, 2025 | 52.52 | 52.4 | 52.15 | 52.96 | 52.2 | 3.82M |
| August 01, 2025 | 52.01 | 52.26 | 52.01 | 52.65 | 51.51 | 5.59M |
| July 31, 2025 | 52.49 | 52.4 | 52.15 | 52.9 | 52.2 | 4.01M |
| July 30, 2025 | 52.42 | 52.97 | 52.72 | 53.58 | 52.29 | 4.67M |
| July 29, 2025 | 52.5 | 52.34 | 52.09 | 52.96 | 52.1 | 4.12M |
| July 28, 2025 | 52.8 | 52.49 | 52.24 | 53.13 | 52.03 | 7.66M |
| July 25, 2025 | 51.25 | 52.41 | 52.16 | 52.5 | 50.42 | 6.94M |
| July 24, 2025 | 51.27 | 50.79 | 50.55 | 52.39 | 49.47 | 15.29M |
| July 23, 2025 | 48.42 | 48.69 | 48.46 | 48.96 | 48.35 | 6.86M |
| July 22, 2025 | 48.45 | 48.52 | 48.29 | 48.8 | 47.97 | 4.21M |
| July 21, 2025 | 48.91 | 48.27 | 48.04 | 49.24 | 48.09 | 5.65M |
| July 18, 2025 | 49.12 | 48.67 | 48.44 | 49.25 | 48.34 | 3.71M |
| July 17, 2025 | 49.14 | 48.93 | 48.7 | 49.35 | 48.62 | 8.02M |
| July 16, 2025 | 49.57 | 49.12 | 49.12 | 49.95 | 49 | 4.57M |
| July 15, 2025 | 50.25 | 49.86 | 49.86 | 50.35 | 49.62 | 2.37M |
| July 14, 2025 | 49.65 | 50.23 | 50.23 | 50.28 | 49.25 | 2.33M |
| July 11, 2025 | 50.5 | 49.81 | 49.81 | 50.5 | 49.58 | 3.4M |
| July 10, 2025 | 49.69 | 50.52 | 50.52 | 50.67 | 49.5 | 3.15M |
| July 09, 2025 | 49.2 | 49.61 | 49.61 | 49.73 | 48.87 | 3.33M |
| July 08, 2025 | 48.8 | 49.11 | 49.11 | 49.43 | 48.56 | 4.01M |
| July 07, 2025 | 47.69 | 48.34 | 48.34 | 48.39 | 47.47 | 5.29M |
| July 03, 2025 | 47.93 | 48.22 | 48.22 | 48.59 | 47.64 | 2.37M |
| July 02, 2025 | 47.49 | 47.85 | 47.85 | 47.99 | 47.01 | 5.86M |
| July 01, 2025 | 45.8 | 47.38 | 47.38 | 47.63 | 45.6 | 10.76M |
| June 30, 2025 | 44.04 | 43.51 | 43.51 | 44.27 | 43.2 | 5.06M |
| June 27, 2025 | 43.72 | 44.12 | 44.12 | 44.41 | 43.57 | 5.91M |
| June 26, 2025 | 42.92 | 43.62 | 43.62 | 43.75 | 42.85 | 4.38M |
| June 25, 2025 | 42.85 | 42.9 | 42.9 | 43.34 | 42.6 | 3.79M |
| June 24, 2025 | 42.77 | 42.63 | 42.63 | 42.9 | 42.06 | 4.47M |
| June 23, 2025 | 41.51 | 41.95 | 41.95 | 42.4 | 40.94 | 3.23M |
| June 20, 2025 | 42.07 | 41.68 | 41.68 | 42.1 | 41.39 | 6.7M |
| June 18, 2025 | 41.72 | 41.78 | 41.78 | 41.98 | 41.39 | 5.37M |
| June 17, 2025 | 42.22 | 41.75 | 41.75 | 42.85 | 41.54 | 4.16M |
| June 16, 2025 | 41.31 | 42.81 | 42.81 | 42.95 | 41.1 | 6.16M |
| June 13, 2025 | 41.25 | 40.33 | 40.33 | 41.62 | 40.03 | 4.89M |
| June 12, 2025 | 41.52 | 41.91 | 41.91 | 41.95 | 40.91 | 2.89M |
| June 11, 2025 | 42.99 | 41.84 | 41.84 | 42.99 | 41.57 | 2.98M |
| June 10, 2025 | 42 | 42.49 | 42.49 | 42.6 | 41.9 | 3.22M |
| June 09, 2025 | 40.53 | 41.9 | 41.9 | 41.98 | 40.53 | 4.7M |
| June 06, 2025 | 40.76 | 40.22 | 40.22 | 40.76 | 40.04 | 4.7M |
| June 05, 2025 | 41.22 | 40.26 | 40.26 | 41.31 | 40.04 | 3.92M |
| June 04, 2025 | 41.5 | 41.35 | 41.35 | 41.88 | 40.85 | 3.92M |
| June 03, 2025 | 40.99 | 42.13 | 42.13 | 42.8 | 40.9 | 6.85M |
| June 02, 2025 | 42.09 | 41.11 | 41.11 | 42.12 | 40.36 | 5.3M |
| May 30, 2025 | 40.87 | 41.16 | 41.16 | 41.32 | 40.61 | 7.92M |
| May 29, 2025 | 40.99 | 41.22 | 41.22 | 41.27 | 40.47 | 7.77M |
| May 28, 2025 | 41.63 | 40.61 | 40.61 | 41.72 | 40.33 | 6.94M |
| May 27, 2025 | 40.38 | 41.64 | 41.64 | 42.17 | 40.12 | 7.04M |
| May 23, 2025 | 39.39 | 39.8 | 39.8 | 40.17 | 39.36 | 4.45M |
| May 22, 2025 | 40.13 | 40.09 | 40.09 | 40.41 | 39.29 | 6.6M |