45.91
+1.71(+3.87%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 21, 2025 | 44.07 | 44.2 | 44.2 | 44.49 | 43.67 | 566,811 |
August 20, 2025 | 44.14 | 44.32 | 44.32 | 44.62 | 44.12 | 871,202 |
August 19, 2025 | 44.09 | 44.46 | 44.46 | 44.74 | 44.07 | 769,600 |
August 18, 2025 | 44.03 | 44.01 | 44.01 | 44.52 | 43.94 | 961,558 |
August 15, 2025 | 44.31 | 44.31 | 44.31 | 44.55 | 44 | 786,800 |
August 14, 2025 | 44.36 | 44.72 | 44.24 | 44.74 | 44.16 | 1.08M |
August 13, 2025 | 44.12 | 45.05 | 44.56 | 45.33 | 44.08 | 1.92M |
August 12, 2025 | 42.45 | 44.06 | 43.58 | 44.11 | 42.35 | 2.03M |
August 11, 2025 | 42.47 | 42.27 | 41.81 | 42.79 | 42 | 811,000 |
August 08, 2025 | 42.64 | 42.47 | 42.01 | 42.64 | 42.09 | 930,238 |
August 07, 2025 | 42.45 | 42.55 | 42.09 | 42.67 | 42.17 | 1.13M |
August 06, 2025 | 41.98 | 42 | 41.55 | 42.28 | 41.69 | 1.32M |
August 05, 2025 | 41.76 | 41.77 | 41.32 | 42.19 | 41.25 | 1.68M |
August 04, 2025 | 41.56 | 41.42 | 40.97 | 41.69 | 40.87 | 1.59M |
August 01, 2025 | 42.51 | 41.32 | 41.32 | 42.57 | 40.75 | 3.74M |
July 31, 2025 | 40.87 | 41 | 41 | 41.25 | 40.51 | 3.14M |
July 30, 2025 | 41.52 | 40.79 | 40.79 | 41.61 | 40.74 | 1.72M |
July 29, 2025 | 42.5 | 41.5 | 41.5 | 42.57 | 41.47 | 1.58M |
July 28, 2025 | 42.67 | 42.51 | 42.51 | 42.87 | 42.32 | 740,431 |
July 25, 2025 | 42.79 | 42.6 | 42.6 | 42.92 | 42.03 | 1.38M |
July 24, 2025 | 43.02 | 42.76 | 42.76 | 43.33 | 42.7 | 685,600 |
July 23, 2025 | 42.65 | 43.64 | 43.64 | 43.64 | 42.38 | 1.58M |
July 22, 2025 | 41.46 | 42.04 | 42.04 | 42.19 | 41.34 | 972,300 |
July 21, 2025 | 41.74 | 41.63 | 41.63 | 41.99 | 41.43 | 1.11M |
July 18, 2025 | 42.51 | 41.4 | 41.4 | 42.81 | 41.3 | 1.29M |
July 17, 2025 | 42.08 | 42.63 | 42.63 | 42.78 | 41.96 | 1.2M |
July 16, 2025 | 42.03 | 42.08 | 42.08 | 42.23 | 41.54 | 796,300 |
July 15, 2025 | 42.8 | 41.98 | 41.98 | 42.97 | 41.98 | 1.33M |
July 14, 2025 | 41.67 | 42.52 | 42.52 | 42.61 | 41.5 | 1.23M |
July 11, 2025 | 42.14 | 41.96 | 41.96 | 42.23 | 41.35 | 892,900 |
July 10, 2025 | 42.43 | 42.51 | 42.51 | 43.17 | 42.23 | 1.17M |
July 09, 2025 | 42.01 | 42.23 | 42.23 | 42.29 | 41.66 | 1.26M |
July 08, 2025 | 41.11 | 41.64 | 41.64 | 42.31 | 41.08 | 1.3M |
July 07, 2025 | 40.9 | 40.91 | 40.91 | 41.32 | 40.46 | 972,811 |
July 03, 2025 | 41.92 | 41.62 | 41.62 | 42 | 41.34 | 832,035 |
July 02, 2025 | 39.93 | 41.75 | 41.75 | 41.79 | 39.83 | 1.85M |
July 01, 2025 | 38.74 | 40.03 | 40.03 | 40.63 | 38.49 | 1.62M |
June 30, 2025 | 38.46 | 38.61 | 38.61 | 38.68 | 38.22 | 1.34M |
June 27, 2025 | 38.26 | 38.45 | 38.45 | 39.03 | 37.87 | 2.46M |
June 26, 2025 | 37.56 | 38.28 | 38.28 | 38.28 | 37.56 | 915,300 |
June 25, 2025 | 37.66 | 37.52 | 37.52 | 37.72 | 37.16 | 798,100 |
June 24, 2025 | 37.74 | 37.61 | 37.61 | 38.01 | 37.53 | 1.44M |
June 23, 2025 | 36.85 | 37.39 | 37.39 | 37.52 | 36.74 | 780,400 |
June 20, 2025 | 37.89 | 37.2 | 37.2 | 37.89 | 37.04 | 1.05M |
June 18, 2025 | 37.34 | 37.62 | 37.62 | 37.87 | 37.18 | 1.62M |
June 17, 2025 | 37.67 | 37.26 | 37.26 | 37.68 | 36.99 | 1.18M |
June 16, 2025 | 38.1 | 37.87 | 37.87 | 38.18 | 37.67 | 1.63M |
June 13, 2025 | 38.09 | 37.32 | 37.32 | 38.48 | 37.22 | 1.14M |
June 12, 2025 | 38.05 | 38.49 | 38.49 | 38.6 | 37.86 | 977,300 |
June 11, 2025 | 38.78 | 38.41 | 38.41 | 38.96 | 38.32 | 1.38M |
June 10, 2025 | 37.59 | 38.48 | 38.48 | 38.64 | 37.28 | 2.32M |
June 09, 2025 | 36.83 | 37.25 | 37.25 | 37.44 | 36.8 | 1.71M |
June 06, 2025 | 36.48 | 36.62 | 36.62 | 37.03 | 36.31 | 960,198 |
June 05, 2025 | 36.16 | 36.14 | 36.14 | 36.34 | 35.86 | 1.2M |
June 04, 2025 | 36.49 | 36.24 | 36.24 | 36.57 | 36.06 | 909,300 |
June 03, 2025 | 35.37 | 36.35 | 36.35 | 36.92 | 35.34 | 1.43M |
June 02, 2025 | 35.86 | 35.53 | 35.53 | 36.02 | 35.34 | 2.14M |
May 30, 2025 | 36.1 | 36.28 | 36.28 | 36.6 | 35.97 | 1.96M |
May 29, 2025 | 36.48 | 36.36 | 36.36 | 36.65 | 36.18 | 1.23M |
May 28, 2025 | 36.46 | 36.05 | 36.08 | 36.46 | 36.02 | 1.57M |