47.20
-0.76(-1.58%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 47.66 | 47.96 | 47.96 | 48.47 | 47.66 | 9,003 |
October 01, 2025 | 46.94 | 47.72 | 47.72 | 47.72 | 46.94 | 3,200 |
September 30, 2025 | 47.54 | 47.61 | 47.61 | 47.66 | 47.39 | 2,400 |
September 29, 2025 | 46.98 | 47.42 | 47.42 | 47.76 | 46.98 | 5,239 |
September 26, 2025 | 47.04 | 46.81 | 46.81 | 47.32 | 46.81 | 3,000 |
September 25, 2025 | 47.21 | 47.11 | 47.11 | 47.25 | 47 | 2,224 |
September 24, 2025 | 46.61 | 47.44 | 47.44 | 47.62 | 46.61 | 3,900 |
September 23, 2025 | 47.59 | 47.14 | 47.14 | 47.62 | 47.11 | 3,519 |
September 22, 2025 | 47.67 | 47.73 | 47.73 | 47.89 | 47.29 | 6,508 |
September 19, 2025 | 47.45 | 47.67 | 47.67 | 48 | 47.23 | 10,614 |
September 18, 2025 | 47.33 | 47.59 | 47.59 | 47.86 | 47.33 | 5,138 |
September 17, 2025 | 46.75 | 46.16 | 46.16 | 46.75 | 45.98 | 10,828 |
September 16, 2025 | 48.34 | 48.18 | 48.18 | 48.5 | 47.53 | 7,234 |
September 15, 2025 | 48.26 | 48.42 | 48.42 | 48.98 | 46.33 | 14,100 |
September 12, 2025 | 50.55 | 50.75 | 50.75 | 50.96 | 50.43 | 6,800 |
September 11, 2025 | 49.75 | 50.57 | 50.57 | 51.03 | 49.74 | 25,200 |
September 10, 2025 | 49.92 | 50.25 | 50.25 | 50.48 | 49.51 | 8,700 |
September 09, 2025 | 50.69 | 50.69 | 50.69 | 50.97 | 50.32 | 14,115 |
September 08, 2025 | 50.75 | 51.3 | 51.3 | 51.54 | 50.53 | 31,100 |
September 05, 2025 | 49.97 | 49.93 | 49.93 | 50.64 | 49.38 | 16,100 |
September 04, 2025 | 49.61 | 49.47 | 49.47 | 49.77 | 49.06 | 17,600 |
September 03, 2025 | 48.29 | 48.1 | 48.1 | 48.76 | 48.1 | 5,332 |
September 02, 2025 | 48.8 | 48.32 | 48.32 | 49.12 | 47.88 | 17,444 |
August 29, 2025 | 50.23 | 49.75 | 49.75 | 50.23 | 49.75 | 1,648 |
August 28, 2025 | 49.34 | 50.11 | 50.11 | 50.87 | 49.34 | 23,930 |
August 27, 2025 | 47.89 | 47.72 | 47.72 | 47.9 | 47.72 | 5,748 |
August 26, 2025 | 47.13 | 47.16 | 47.16 | 47.55 | 47.12 | 2,100 |
August 25, 2025 | 46.95 | 47.03 | 47.03 | 47.03 | 46.77 | 4,300 |
August 22, 2025 | 46.51 | 47 | 47 | 47.24 | 46.51 | 8,500 |
August 21, 2025 | 46.07 | 46.28 | 46.28 | 46.28 | 46.07 | 3,100 |
August 20, 2025 | 46.79 | 46.25 | 46.25 | 46.79 | 45.98 | 6,900 |
August 19, 2025 | 46.68 | 46.43 | 46.43 | 46.97 | 46.3 | 9,819 |
August 18, 2025 | 44.81 | 46.22 | 46.22 | 46.64 | 44.81 | 14,900 |
August 15, 2025 | 45 | 44.42 | 44.42 | 45 | 44.22 | 6,000 |
August 14, 2025 | 44.1 | 44.5 | 44.5 | 44.72 | 44 | 16,900 |
August 13, 2025 | 44 | 43.13 | 43.13 | 44 | 42.8 | 35,000 |
August 12, 2025 | 44.5 | 43.85 | 43.85 | 44.76 | 43.36 | 8,710 |
August 11, 2025 | 44.11 | 44.76 | 44.76 | 45.99 | 44.11 | 11,427 |
August 08, 2025 | 42.48 | 42.53 | 42.53 | 43.1 | 42.33 | 34,934 |
August 07, 2025 | 43.3 | 42.62 | 42.62 | 43.3 | 42.38 | 3,120 |
August 06, 2025 | 42.15 | 42.55 | 42.55 | 42.55 | 42.15 | 1,402 |
August 05, 2025 | 42.85 | 42.23 | 42.23 | 42.85 | 42.11 | 4,437 |
August 04, 2025 | 43.83 | 43.64 | 43.64 | 44.09 | 43.51 | 5,600 |
August 01, 2025 | 43.07 | 42.65 | 42.65 | 44 | 42.24 | 14,000 |
July 31, 2025 | 43.58 | 43.12 | 43.12 | 44.53 | 43.12 | 11,742 |
July 30, 2025 | 44.99 | 44.55 | 44.55 | 45.42 | 44.55 | 7,506 |
July 29, 2025 | 44.93 | 45.09 | 45.09 | 45.39 | 44.8 | 7,700 |
July 28, 2025 | 44.68 | 44.5 | 44.5 | 45.47 | 44.5 | 6,300 |
July 25, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 736 |
July 24, 2025 | 45.75 | 46.2 | 46.2 | 47 | 45.75 | 3,100 |
July 23, 2025 | 46.82 | 46.53 | 46.53 | 46.82 | 46.51 | 3,000 |
July 22, 2025 | 46.28 | 46.72 | 46.72 | 47 | 46.01 | 10,720 |
July 21, 2025 | 45.73 | 46.08 | 46.08 | 46.18 | 45.72 | 10,100 |
July 18, 2025 | 45.68 | 45.19 | 45.19 | 45.68 | 44.95 | 8,000 |
July 17, 2025 | 44.55 | 45.44 | 45.44 | 45.44 | 44.55 | 3,626 |
July 16, 2025 | 43.5 | 44.4 | 44.4 | 44.4 | 43.45 | 3,500 |
July 15, 2025 | 43.29 | 43.47 | 43.47 | 43.49 | 43.2 | 4,300 |
July 14, 2025 | 42.63 | 42.84 | 42.84 | 43.1 | 42.5 | 15,300 |
July 11, 2025 | 43.49 | 43.59 | 43.59 | 43.69 | 43.32 | 8,941 |
July 10, 2025 | 43.57 | 43.6 | 43.6 | 43.6 | 42.88 | 18,600 |