47.39
-0.85(-1.76%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 48.8 | 48.24 | 48.24 | 49.76 | 47.58 | 1.81M |
September 04, 2025 | 48.48 | 50.01 | 50.01 | 50.26 | 48.27 | 2M |
September 03, 2025 | 50.39 | 48.93 | 48.93 | 51.08 | 48.76 | 1.31M |
September 02, 2025 | 50.16 | 51.21 | 51.21 | 51.22 | 49.98 | 1.11M |
August 29, 2025 | 50.11 | 50.36 | 50.36 | 50.71 | 50 | 875,600 |
August 28, 2025 | 50.14 | 50.16 | 50.16 | 50.34 | 49.11 | 1.12M |
August 27, 2025 | 48.4 | 49.89 | 49.89 | 50.07 | 48.33 | 1.45M |
August 26, 2025 | 48.95 | 48.7 | 48.7 | 49.3 | 48.19 | 1.53M |
August 25, 2025 | 48.3 | 49.39 | 49.39 | 49.53 | 48 | 1.41M |
August 22, 2025 | 46.4 | 48.36 | 48.36 | 48.66 | 46.4 | 1.22M |
August 21, 2025 | 46.2 | 46.34 | 46.34 | 46.79 | 46 | 1.48M |
August 20, 2025 | 45.99 | 46.24 | 46.24 | 46.46 | 45.37 | 1.36M |
August 19, 2025 | 46.63 | 45.99 | 45.99 | 47.11 | 45.75 | 1.23M |
August 18, 2025 | 46.75 | 46.87 | 46.87 | 46.97 | 45.89 | 1.6M |
August 15, 2025 | 47.41 | 46.9 | 46.9 | 47.67 | 46.77 | 1.34M |
August 14, 2025 | 47.61 | 47.76 | 47.45 | 47.81 | 46.87 | 973,854 |
August 13, 2025 | 47.22 | 47.98 | 47.67 | 48 | 47.03 | 1.24M |
August 12, 2025 | 46.54 | 47.45 | 47.14 | 47.92 | 46.39 | 2.3M |
August 11, 2025 | 46.77 | 46.23 | 45.93 | 47.32 | 45.87 | 1.54M |
August 08, 2025 | 46.55 | 46.54 | 46.24 | 47.34 | 46.05 | 1.06M |
August 07, 2025 | 47.39 | 46.08 | 45.78 | 47.96 | 45.83 | 1.79M |
August 06, 2025 | 48.27 | 46.67 | 46.36 | 48.98 | 46.32 | 1.78M |
August 05, 2025 | 47.99 | 47.8 | 47.49 | 48.16 | 47.05 | 2.39M |
August 04, 2025 | 47.43 | 47.66 | 47.35 | 48.19 | 47.27 | 1.94M |
August 01, 2025 | 49.3 | 47.82 | 47.82 | 49.65 | 47.52 | 1.89M |
July 31, 2025 | 50.58 | 49.88 | 49.88 | 51.39 | 49.53 | 2.55M |
July 30, 2025 | 52.1 | 51.23 | 51.23 | 52.25 | 50.57 | 1.6M |
July 29, 2025 | 52.53 | 52.36 | 52.36 | 52.7 | 51.48 | 1.56M |
July 28, 2025 | 51.65 | 52.55 | 52.55 | 52.67 | 51.42 | 1.4M |
July 25, 2025 | 50.73 | 50.79 | 50.79 | 51.34 | 50.05 | 1.74M |
July 24, 2025 | 50.13 | 50.65 | 50.65 | 51 | 49.61 | 2.95M |
July 23, 2025 | 49.13 | 50.33 | 50.33 | 50.52 | 48.55 | 2.66M |
July 22, 2025 | 50.08 | 50.92 | 50.92 | 51.1 | 50.04 | 2.61M |
July 21, 2025 | 51.45 | 49.86 | 49.86 | 51.68 | 49.8 | 2.61M |
July 18, 2025 | 52.6 | 51.34 | 51.34 | 53.04 | 51.23 | 1.93M |
July 17, 2025 | 49.88 | 51.76 | 51.76 | 51.92 | 49.88 | 1.82M |
July 16, 2025 | 50.9 | 50.09 | 50.09 | 51.16 | 49.53 | 1.8M |
July 15, 2025 | 51.96 | 50.83 | 50.83 | 52.31 | 50.52 | 1.96M |
July 14, 2025 | 52.06 | 51.82 | 51.82 | 52.25 | 51.11 | 1.33M |
July 11, 2025 | 51.96 | 52.41 | 52.41 | 52.92 | 51.63 | 1.53M |
July 10, 2025 | 50.85 | 52.05 | 52.05 | 52.16 | 50.18 | 1.37M |
July 09, 2025 | 51.93 | 51.35 | 51.35 | 52.62 | 51.24 | 1.14M |
July 08, 2025 | 49.25 | 52.35 | 52.35 | 52.9 | 49.12 | 2.79M |
July 07, 2025 | 49.78 | 49.05 | 49.05 | 50.93 | 48.58 | 1.35M |
July 03, 2025 | 50.65 | 50.47 | 50.47 | 51 | 50.26 | 655,820 |
July 02, 2025 | 50.23 | 50.65 | 50.65 | 50.77 | 49.2 | 1.38M |
July 01, 2025 | 47.7 | 49.5 | 49.5 | 50.45 | 47.35 | 1.84M |
June 30, 2025 | 48.01 | 47.72 | 47.72 | 48.21 | 47.57 | 1.84M |
June 27, 2025 | 48.47 | 48.22 | 48.22 | 48.9 | 47.76 | 1.85M |
June 26, 2025 | 48 | 48.6 | 48.6 | 49.13 | 47.94 | 1.45M |
June 25, 2025 | 48.27 | 47.79 | 47.79 | 48.6 | 47.75 | 1.5M |
June 24, 2025 | 47.87 | 48.52 | 48.52 | 49.26 | 47.6 | 1.42M |
June 23, 2025 | 52.13 | 49.06 | 49.06 | 52.29 | 48.94 | 1.86M |
June 20, 2025 | 51.21 | 51.37 | 51.37 | 51.7 | 50.98 | 1.77M |
June 18, 2025 | 51.36 | 51.07 | 51.07 | 52.49 | 50.89 | 1.5M |
June 17, 2025 | 51.49 | 51.27 | 51.27 | 52.08 | 50.48 | 1.49M |
June 16, 2025 | 50.54 | 50.57 | 50.57 | 51.64 | 49.91 | 2.24M |
June 13, 2025 | 51.04 | 51.64 | 51.64 | 51.8 | 49.78 | 2.7M |
June 12, 2025 | 48.18 | 49.5 | 49.5 | 49.74 | 47.8 | 2.01M |
June 11, 2025 | 48.39 | 49.02 | 49.02 | 49.63 | 47.9 | 2.03M |