45.91
-0.7(-1.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.19 | 45.91 | 45.91 | 46.24 | 45.23 | 9.83M |
September 04, 2025 | 46.3 | 46.61 | 46.61 | 46.8 | 45 | 7.6M |
September 03, 2025 | 47.64 | 46.3 | 46.3 | 48.08 | 46.05 | 9.51M |
September 02, 2025 | 47.45 | 48.05 | 48.05 | 48.11 | 47.06 | 7.47M |
August 29, 2025 | 47.55 | 47.61 | 47.61 | 48.03 | 47.44 | 5.8M |
August 28, 2025 | 46.98 | 47.51 | 47.51 | 47.6 | 46.59 | 8M |
August 27, 2025 | 45.95 | 46.87 | 46.87 | 47.13 | 45.87 | 8.59M |
August 26, 2025 | 46.05 | 46.04 | 46.04 | 46.38 | 45.54 | 8.19M |
August 25, 2025 | 45.73 | 46.4 | 46.4 | 46.49 | 45.54 | 8.65M |
August 22, 2025 | 44.82 | 45.83 | 45.83 | 46.02 | 44.76 | 11.28M |
August 21, 2025 | 44.13 | 44.56 | 44.56 | 44.91 | 43.81 | 6.64M |
August 20, 2025 | 43.95 | 44.27 | 44.27 | 44.42 | 43.62 | 8.04M |
August 19, 2025 | 44.05 | 43.96 | 43.96 | 44.66 | 43.71 | 7.33M |
August 18, 2025 | 43.98 | 44.21 | 44.21 | 44.62 | 43.67 | 8.61M |
August 15, 2025 | 44.69 | 44.61 | 44.61 | 45.07 | 44.34 | 8.75M |
August 14, 2025 | 44.62 | 44.77 | 44.77 | 44.84 | 43.98 | 6.94M |
August 13, 2025 | 44.04 | 44.75 | 44.75 | 44.79 | 43.88 | 8.12M |
August 12, 2025 | 43.87 | 44.15 | 44.15 | 44.74 | 43.63 | 8.26M |
August 11, 2025 | 44.35 | 43.71 | 43.71 | 44.45 | 43.62 | 8.9M |
August 08, 2025 | 43.71 | 44.32 | 44.32 | 44.86 | 43.46 | 13.4M |
August 07, 2025 | 43.9 | 43.59 | 43.59 | 45.13 | 43.52 | 19.17M |
August 06, 2025 | 43.31 | 42.54 | 42.54 | 43.83 | 42.32 | 14.84M |
August 05, 2025 | 42.99 | 43.08 | 43.08 | 43.13 | 42.45 | 7.98M |
August 04, 2025 | 42.84 | 42.86 | 42.86 | 43.49 | 42.63 | 13.04M |
August 01, 2025 | 43.59 | 43.41 | 43.41 | 43.73 | 42.53 | 14.41M |
July 31, 2025 | 43.92 | 43.94 | 43.94 | 44.8 | 43.84 | 8.42M |
July 30, 2025 | 45.12 | 44.41 | 44.41 | 45.23 | 44.04 | 7.88M |
July 29, 2025 | 45.42 | 45.46 | 45.46 | 45.64 | 44.62 | 12M |
July 28, 2025 | 45.1 | 45.55 | 45.55 | 45.61 | 45.03 | 7.68M |
July 25, 2025 | 44.67 | 44.71 | 44.71 | 44.99 | 44.29 | 5.64M |
July 24, 2025 | 44.33 | 44.63 | 44.63 | 44.88 | 44.09 | 7.45M |
July 23, 2025 | 43.78 | 44.44 | 44.44 | 44.48 | 43.54 | 7.44M |
July 22, 2025 | 43.15 | 43.56 | 43.56 | 43.83 | 43.04 | 7.75M |
July 21, 2025 | 43.75 | 43 | 43 | 43.9 | 42.96 | 7.43M |
July 18, 2025 | 44.03 | 43.62 | 43.62 | 44.55 | 43.26 | 11.72M |
July 17, 2025 | 42.58 | 43.55 | 43.55 | 43.62 | 42.36 | 11.31M |
July 16, 2025 | 42.9 | 42.63 | 42.63 | 43.06 | 42.05 | 13.67M |
July 15, 2025 | 44.94 | 42.69 | 42.69 | 45.14 | 42.48 | 29.97M |
July 14, 2025 | 45.96 | 45.07 | 45.07 | 45.96 | 44.59 | 10.96M |
July 11, 2025 | 45.64 | 46.32 | 46.32 | 46.44 | 45.62 | 6.58M |
July 10, 2025 | 45.29 | 45.85 | 45.85 | 45.95 | 44.73 | 7.62M |
July 09, 2025 | 45.58 | 45.57 | 45.57 | 45.85 | 45.23 | 8.6M |
July 08, 2025 | 43.36 | 45.75 | 45.75 | 45.87 | 43.31 | 15.73M |
July 07, 2025 | 43.51 | 43.35 | 43.35 | 44.17 | 42.79 | 12.42M |
July 03, 2025 | 43.75 | 43.8 | 43.8 | 44.06 | 43.65 | 4.58M |
July 02, 2025 | 43.43 | 43.93 | 43.93 | 44.03 | 42.77 | 8.8M |
July 01, 2025 | 42.07 | 42.86 | 42.86 | 43.24 | 41.65 | 10.04M |
June 30, 2025 | 42.39 | 42.01 | 42.01 | 42.44 | 41.93 | 9.62M |
June 27, 2025 | 43.3 | 42.6 | 42.6 | 43.31 | 42.33 | 20.68M |
June 26, 2025 | 42.52 | 43.16 | 43.16 | 43.24 | 42.36 | 10.87M |
June 25, 2025 | 42.43 | 42.42 | 42.42 | 42.84 | 42.11 | 13.59M |
June 24, 2025 | 42.63 | 42.48 | 42.48 | 43.55 | 42.16 | 17.53M |
June 23, 2025 | 46.89 | 43.95 | 43.95 | 47.33 | 43.6 | 27.9M |
June 20, 2025 | 45.56 | 45.63 | 45.63 | 45.9 | 45.36 | 23.64M |
June 18, 2025 | 46.26 | 45.35 | 45.35 | 46.81 | 45.13 | 15.68M |
June 17, 2025 | 45.98 | 45.98 | 45.98 | 46.71 | 45.42 | 16.07M |
June 16, 2025 | 46.09 | 45.33 | 45.33 | 46.58 | 44.85 | 19.69M |
June 13, 2025 | 46.56 | 46.45 | 46.45 | 46.64 | 45.59 | 23.66M |
June 12, 2025 | 44.47 | 44.76 | 44.76 | 44.77 | 44.05 | 9.68M |
June 11, 2025 | 44.37 | 44.84 | 44.84 | 44.97 | 43.84 | 9.29M |