45.20
-0.14(-0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 44.77 | 45.34 | 45.34 | 45.6 | 44.66 | 9.61M |
| August 14, 2025 | 47 | 44.21 | 44.21 | 47.14 | 44.02 | 14.64M |
| August 13, 2025 | 48.45 | 48.19 | 48.19 | 49.02 | 47.19 | 14.36M |
| August 12, 2025 | 52.2 | 49.81 | 49.81 | 52.2 | 48.65 | 19.39M |
| August 11, 2025 | 46.64 | 45.72 | 45.72 | 47.03 | 45.51 | 15.46M |
| August 08, 2025 | 45.41 | 45.66 | 45.66 | 45.85 | 44.91 | 6.71M |
| August 07, 2025 | 47.3 | 45.16 | 45.16 | 47.51 | 44.7 | 9.36M |
| August 06, 2025 | 47.26 | 46.81 | 46.81 | 47.81 | 46.35 | 6.26M |
| August 05, 2025 | 48 | 47.15 | 47.15 | 48 | 47.09 | 4.47M |
| August 04, 2025 | 47.27 | 47.6 | 47.6 | 47.75 | 46.75 | 7.63M |
| August 01, 2025 | 47.5 | 47.03 | 47.03 | 47.99 | 46.61 | 8.75M |
| July 31, 2025 | 50.83 | 48.57 | 48.57 | 50.94 | 48.26 | 6.93M |
| July 30, 2025 | 51.55 | 50.68 | 50.68 | 51.91 | 50.27 | 5.54M |
| July 29, 2025 | 51.2 | 51.75 | 51.75 | 52.41 | 51.1 | 5.81M |
| July 28, 2025 | 51.17 | 50.95 | 50.95 | 51.46 | 50.43 | 5.5M |
| July 25, 2025 | 51.6 | 50.76 | 50.76 | 51.64 | 50.31 | 4.13M |
| July 24, 2025 | 51.38 | 49.95 | 49.95 | 51.44 | 49.61 | 5.34M |
| July 23, 2025 | 50.9 | 51.64 | 51.64 | 51.84 | 50.66 | 4.59M |
| July 22, 2025 | 52.57 | 50.36 | 50.36 | 52.78 | 50.1 | 7.17M |
| July 21, 2025 | 53.13 | 53.21 | 53.21 | 53.37 | 52.14 | 4.22M |
| July 18, 2025 | 54.29 | 53.12 | 53.12 | 54.37 | 52.93 | 2.96M |
| July 17, 2025 | 52.9 | 54.24 | 54.24 | 54.41 | 52.57 | 3.81M |
| July 16, 2025 | 53.58 | 52.88 | 52.88 | 53.69 | 51.9 | 3.64M |
| July 15, 2025 | 53.32 | 53.46 | 53.46 | 53.54 | 51.55 | 4.12M |
| July 14, 2025 | 52.56 | 53.26 | 53.26 | 53.73 | 52.23 | 3.27M |
| July 11, 2025 | 53.31 | 52.44 | 52.44 | 53.48 | 52.18 | 3.61M |
| July 10, 2025 | 54.2 | 53.31 | 53.31 | 54.72 | 53.07 | 3.63M |
| July 09, 2025 | 52.8 | 54.12 | 54.12 | 54.13 | 52.25 | 3.12M |
| July 08, 2025 | 53.93 | 52.6 | 52.6 | 54.5 | 52.03 | 4.99M |
| July 07, 2025 | 54.17 | 54.36 | 54.36 | 54.64 | 53.36 | 5.43M |
| July 03, 2025 | 54.13 | 54.31 | 54.31 | 54.72 | 53.51 | 3.2M |
| July 02, 2025 | 52.18 | 53.7 | 53.7 | 55.95 | 52 | 12.37M |
| July 01, 2025 | 51.5 | 52.21 | 52.21 | 53.18 | 51.5 | 4.67M |
| June 30, 2025 | 52.88 | 52.05 | 52.05 | 53 | 51.86 | 4.84M |
| June 27, 2025 | 52.49 | 52.49 | 52.49 | 52.98 | 51.64 | 26.31M |
| June 26, 2025 | 51.68 | 51.59 | 51.59 | 52.06 | 50.75 | 4.58M |
| June 25, 2025 | 52.89 | 51.48 | 51.48 | 52.99 | 51 | 3.66M |
| June 24, 2025 | 53.64 | 52.46 | 52.46 | 53.84 | 52.35 | 3.71M |
| June 23, 2025 | 51.88 | 53.07 | 53.07 | 53.12 | 51.21 | 4.39M |
| June 20, 2025 | 52.26 | 52.67 | 52.67 | 53.05 | 51.74 | 3.69M |
| June 18, 2025 | 52.09 | 51.87 | 51.87 | 52.4 | 51.36 | 3.22M |
| June 17, 2025 | 52.68 | 52.08 | 52.08 | 53.09 | 51.96 | 4.12M |
| June 16, 2025 | 53.18 | 53.01 | 53.01 | 53.58 | 52.52 | 5.95M |
| June 13, 2025 | 54.24 | 52.26 | 52.26 | 55.45 | 51.12 | 9.34M |
| June 12, 2025 | 56.13 | 55.73 | 55.73 | 56.82 | 55.11 | 3.72M |
| June 11, 2025 | 57.2 | 56.79 | 56.79 | 58.08 | 56.79 | 2.97M |
| June 10, 2025 | 56.5 | 56.93 | 56.93 | 57.03 | 56.03 | 4.26M |
| June 09, 2025 | 57.75 | 56.46 | 56.46 | 57.8 | 56 | 3M |
| June 06, 2025 | 56.9 | 56.56 | 56.56 | 57.2 | 56.23 | 2.75M |
| June 05, 2025 | 57.95 | 56.95 | 56.95 | 58.25 | 56.13 | 5.72M |
| June 04, 2025 | 58.53 | 58.03 | 58.03 | 58.69 | 57.91 | 2.79M |
| June 03, 2025 | 59.16 | 58.53 | 58.53 | 59.21 | 58.23 | 3.08M |
| June 02, 2025 | 59.2 | 59.14 | 59.14 | 59.36 | 58.27 | 3.31M |
| May 30, 2025 | 59.02 | 59.39 | 59.39 | 59.56 | 58.42 | 3.4M |
| May 29, 2025 | 60.47 | 58.84 | 58.84 | 60.62 | 58.59 | 4.23M |
| May 28, 2025 | 61 | 59.78 | 59.78 | 61.29 | 59.57 | 4.04M |
| May 27, 2025 | 59.53 | 60.68 | 60.68 | 60.81 | 59.41 | 4.83M |
| May 23, 2025 | 56.1 | 58.44 | 58.44 | 59.26 | 55.88 | 4.39M |
| May 22, 2025 | 58.81 | 58.82 | 58.82 | 59.6 | 58.56 | 3.89M |
| May 21, 2025 | 59.1 | 59.14 | 59.14 | 60.39 | 58.95 | 5.54M |