47.64
-0.77(-1.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 16, 2025 | 53.88 | 48.41 | 48.41 | 54 | 46.95 | 5.8M |
| October 15, 2025 | 57.3 | 52.72 | 52.72 | 60.87 | 50.11 | 7.83M |
| October 14, 2025 | 52.17 | 54.38 | 54.38 | 57.1 | 52.11 | 5.94M |
| October 13, 2025 | 48.35 | 54.44 | 54.44 | 55.36 | 47.63 | 7.38M |
| October 10, 2025 | 48.3 | 45.83 | 45.83 | 51.5 | 44.85 | 9.3M |
| October 09, 2025 | 48.31 | 47.39 | 47.39 | 49.47 | 45.63 | 6.86M |
| October 08, 2025 | 52.09 | 47.04 | 47.04 | 53 | 47 | 11.37M |
| October 07, 2025 | 55 | 56.63 | 56.63 | 60.51 | 54 | 8.3M |
| October 06, 2025 | 45.92 | 53.63 | 53.63 | 56.46 | 45.75 | 8.82M |
| October 03, 2025 | 42 | 44.49 | 44.49 | 46.88 | 41.3 | 4.74M |
| October 02, 2025 | 40.21 | 41.69 | 41.69 | 41.74 | 38.8 | 2.44M |
| October 01, 2025 | 38.49 | 39.11 | 39.11 | 39.49 | 37.7 | 1.73M |
| September 30, 2025 | 38.2 | 38.56 | 38.56 | 39.09 | 37.55 | 1.99M |
| September 29, 2025 | 40.93 | 39.14 | 39.14 | 41.35 | 39.02 | 2.02M |
| September 26, 2025 | 41.21 | 39.29 | 39.29 | 41.57 | 38.83 | 2.17M |
| September 25, 2025 | 40.1 | 41.4 | 41.4 | 41.99 | 38.56 | 3.49M |
| September 24, 2025 | 46.81 | 42.58 | 42.58 | 47.43 | 42.32 | 4.11M |
| September 23, 2025 | 45.47 | 46.35 | 46.35 | 46.42 | 43.7 | 3.44M |
| September 22, 2025 | 43.08 | 45.37 | 45.37 | 45.98 | 41.25 | 5.19M |
| September 19, 2025 | 38.3 | 46.31 | 46.31 | 46.43 | 38.22 | 12.4M |
| September 18, 2025 | 36.8 | 38.21 | 38.21 | 38.35 | 36.39 | 4.09M |
| September 17, 2025 | 35.85 | 35.81 | 35.81 | 36.49 | 34.58 | 2.26M |
| September 16, 2025 | 37.23 | 36.29 | 36.29 | 37.36 | 35.85 | 2.69M |
| September 15, 2025 | 33.8 | 37.35 | 37.35 | 37.52 | 33.52 | 5.28M |
| September 12, 2025 | 32.7 | 33.06 | 33.06 | 33.5 | 32.6 | 1.44M |
| September 11, 2025 | 31.4 | 32.96 | 32.96 | 33.3 | 31.11 | 2.19M |
| September 10, 2025 | 33.4 | 31.44 | 31.44 | 33.69 | 31.24 | 2.19M |
| September 09, 2025 | 31.67 | 32.56 | 32.56 | 32.65 | 31.1 | 1.45M |
| September 08, 2025 | 32.09 | 31.88 | 31.88 | 32.3 | 31.45 | 1.23M |
| September 05, 2025 | 31.73 | 31.68 | 31.68 | 31.8 | 30.14 | 1.48M |
| September 04, 2025 | 32.29 | 31.17 | 31.17 | 32.65 | 30.94 | 1.86M |
| September 03, 2025 | 33.81 | 32 | 32 | 34.68 | 31.92 | 2.77M |
| September 02, 2025 | 30.59 | 32.61 | 32.61 | 32.66 | 29.82 | 2.43M |
| August 29, 2025 | 34 | 32.54 | 32.54 | 34.15 | 32.05 | 2.03M |
| August 28, 2025 | 33.5 | 34.5 | 34.5 | 34.85 | 33.02 | 3.17M |
| August 27, 2025 | 32.17 | 32.89 | 32.89 | 33.44 | 32.02 | 2.29M |
| August 26, 2025 | 30.75 | 32.33 | 32.33 | 32.4 | 30.75 | 2.59M |
| August 25, 2025 | 31.4 | 30.98 | 30.98 | 32.08 | 30.55 | 1.67M |
| August 22, 2025 | 29.06 | 31.32 | 31.32 | 31.52 | 28.29 | 2.71M |
| August 21, 2025 | 29.22 | 29.12 | 29.12 | 29.55 | 28.75 | 2.1M |
| August 20, 2025 | 29 | 29.05 | 29.05 | 29.52 | 27.87 | 2.58M |
| August 19, 2025 | 31.91 | 29.33 | 29.33 | 32 | 29.24 | 3.83M |
| August 18, 2025 | 34 | 32.06 | 32.06 | 34.26 | 31.55 | 6.1M |
| August 15, 2025 | 35.92 | 35.89 | 35.89 | 37.07 | 34.37 | 2.73M |
| August 14, 2025 | 35.4 | 35.2 | 35.2 | 36 | 34.29 | 2.12M |
| August 13, 2025 | 37.4 | 36.09 | 36.09 | 37.76 | 35.28 | 2.2M |
| August 12, 2025 | 35.16 | 36.82 | 36.82 | 37.36 | 34.85 | 2.54M |
| August 11, 2025 | 35.16 | 35.13 | 35.13 | 35.94 | 34.28 | 2.4M |
| August 08, 2025 | 37 | 35.46 | 35.46 | 37.62 | 35.16 | 2.41M |
| August 07, 2025 | 38.06 | 36.9 | 36.9 | 38.5 | 35.8 | 2.35M |
| August 06, 2025 | 38 | 38.29 | 38.29 | 39.3 | 37.3 | 2.76M |
| August 05, 2025 | 36.25 | 37.95 | 37.95 | 38.85 | 36.1 | 3.79M |
| August 04, 2025 | 35.34 | 35.58 | 35.58 | 36.33 | 34.45 | 2.35M |
| August 01, 2025 | 34.36 | 33.99 | 33.99 | 34.8 | 33.22 | 3.01M |
| July 31, 2025 | 36.72 | 35.43 | 35.43 | 38.19 | 35.39 | 6.74M |
| July 30, 2025 | 35.8 | 36.07 | 36.07 | 38.18 | 35.23 | 4.58M |
| July 29, 2025 | 38.13 | 35.45 | 35.45 | 39.32 | 35.44 | 4.73M |
| July 28, 2025 | 42.68 | 37.88 | 37.88 | 42.89 | 37.2 | 7.89M |
| July 25, 2025 | 38.7 | 41.85 | 41.85 | 43.75 | 38.06 | 7.37M |
| July 24, 2025 | 36.72 | 38.95 | 38.95 | 40.59 | 36.62 | 5.6M |
