49.30
-0.6(-1.20%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 50.5 | 49.9 | 49.9 | 50.88 | 49.6 | 694,953 |
July 29, 2025 | 51.38 | 50.26 | 50.26 | 51.38 | 50.09 | 720,006 |
July 28, 2025 | 51.63 | 50.92 | 50.92 | 51.63 | 50.77 | 805,688 |
July 25, 2025 | 52.1 | 51.5 | 51.5 | 52.24 | 50.92 | 1.08M |
July 24, 2025 | 52.62 | 52.07 | 52.07 | 52.78 | 51.81 | 1.03M |
July 23, 2025 | 53 | 52.61 | 52.61 | 53.09 | 52.25 | 732,501 |
July 22, 2025 | 51.83 | 52.68 | 52.68 | 53.48 | 51.66 | 1.64M |
July 21, 2025 | 52.41 | 51.77 | 51.77 | 52.61 | 51.7 | 1.4M |
July 18, 2025 | 53 | 51.96 | 51.96 | 53.38 | 50.67 | 1.75M |
July 17, 2025 | 51.24 | 51.91 | 51.91 | 52.34 | 51.11 | 1.85M |
July 16, 2025 | 51.01 | 51.17 | 51.17 | 51.49 | 50.27 | 973,626 |
July 15, 2025 | 52.55 | 50.71 | 50.71 | 52.65 | 50.65 | 1.42M |
July 14, 2025 | 51.58 | 52.55 | 52.55 | 52.62 | 51.35 | 1.13M |
July 11, 2025 | 50.9 | 51.58 | 51.58 | 52.05 | 50.66 | 1.05M |
July 10, 2025 | 51.82 | 51.65 | 51.21 | 52.53 | 51.47 | 919,351 |
July 09, 2025 | 52.23 | 51.69 | 51.25 | 52.48 | 51.25 | 962,925 |
July 08, 2025 | 50.92 | 51.97 | 51.53 | 52.55 | 50.85 | 2.02M |
July 07, 2025 | 50.76 | 50.43 | 50 | 51.39 | 50.18 | 1.19M |
July 03, 2025 | 51.23 | 51 | 51 | 51.98 | 50.79 | 884,815 |
July 02, 2025 | 49.35 | 50.95 | 50.95 | 50.99 | 49.09 | 1.38M |
July 01, 2025 | 47.06 | 48.96 | 48.96 | 49.52 | 47.01 | 1.59M |
June 30, 2025 | 47.32 | 47.06 | 47.06 | 47.58 | 47.04 | 495,100 |
June 27, 2025 | 47.46 | 47.16 | 47.16 | 47.6 | 46.8 | 603,000 |
June 26, 2025 | 46.56 | 47.34 | 47.34 | 47.45 | 46.56 | 586,000 |
June 25, 2025 | 46.53 | 46.53 | 46.53 | 46.69 | 45.97 | 494,515 |
June 24, 2025 | 46.77 | 46.4 | 46.4 | 47.31 | 46.35 | 594,000 |
June 23, 2025 | 45.17 | 46.28 | 46.28 | 46.33 | 44.87 | 543,547 |
June 20, 2025 | 45.44 | 45.31 | 45.31 | 45.62 | 45.02 | 1.22M |
June 18, 2025 | 44.14 | 44.91 | 44.91 | 45.3 | 44.13 | 667,337 |
June 17, 2025 | 44.37 | 44.42 | 44.42 | 45.02 | 44.1 | 655,336 |
June 16, 2025 | 45.3 | 44.86 | 44.86 | 45.51 | 44.66 | 529,800 |
June 13, 2025 | 45.14 | 44.68 | 44.68 | 45.26 | 44.43 | 600,808 |
June 12, 2025 | 45.52 | 45.58 | 45.58 | 45.65 | 44.73 | 433,400 |
June 11, 2025 | 46.56 | 45.73 | 45.73 | 46.71 | 45.62 | 644,022 |
June 10, 2025 | 46.14 | 46.38 | 46.38 | 46.74 | 45.8 | 439,300 |
June 09, 2025 | 45.95 | 46 | 46 | 46.49 | 45.86 | 494,300 |
June 06, 2025 | 45.21 | 45.88 | 45.88 | 45.97 | 44.59 | 697,184 |
June 05, 2025 | 44.56 | 44.51 | 44.51 | 44.89 | 44.17 | 439,723 |
June 04, 2025 | 45.05 | 44.55 | 44.55 | 45.29 | 44.51 | 508,618 |
June 03, 2025 | 44.05 | 45.05 | 45.05 | 45.25 | 43.74 | 719,837 |
June 02, 2025 | 44.07 | 44.08 | 44.08 | 44.27 | 43.28 | 784,213 |
May 30, 2025 | 44.47 | 44.33 | 44.33 | 44.64 | 44.08 | 719,200 |
May 29, 2025 | 44.76 | 44.71 | 44.71 | 44.79 | 44.17 | 830,811 |
May 28, 2025 | 45.42 | 44.5 | 44.5 | 45.59 | 44.49 | 627,700 |
May 27, 2025 | 45.11 | 45.49 | 45.49 | 45.54 | 44.58 | 578,301 |
May 23, 2025 | 43.76 | 44.44 | 44.44 | 44.7 | 43.72 | 608,636 |
May 22, 2025 | 44.7 | 44.73 | 44.73 | 45.1 | 44.44 | 972,700 |
May 21, 2025 | 45.92 | 44.88 | 44.88 | 46.13 | 44.84 | 645,329 |
May 20, 2025 | 46.61 | 46.37 | 46.37 | 46.73 | 46.23 | 481,524 |
May 19, 2025 | 46.55 | 46.57 | 46.57 | 46.66 | 46.22 | 690,852 |
May 16, 2025 | 46.39 | 46.93 | 46.93 | 47.16 | 46.15 | 914,500 |
May 15, 2025 | 46.32 | 46.49 | 46.49 | 46.75 | 46.11 | 550,600 |
May 14, 2025 | 46.62 | 46.48 | 46.48 | 46.84 | 46.24 | 769,100 |
May 13, 2025 | 46.31 | 46.87 | 46.87 | 47.53 | 45.76 | 1.32M |
May 12, 2025 | 46.75 | 46.31 | 46.31 | 46.97 | 46.26 | 985,148 |
May 09, 2025 | 44.86 | 44.61 | 44.61 | 45.05 | 44.47 | 623,626 |
May 08, 2025 | 44.28 | 44.83 | 44.83 | 45.02 | 44.02 | 717,624 |
May 07, 2025 | 44.06 | 43.77 | 43.77 | 44.28 | 43.52 | 1.1M |
May 06, 2025 | 43.5 | 43.67 | 43.67 | 44.35 | 43.4 | 1.09M |
May 05, 2025 | 43.62 | 44.05 | 44.05 | 44.75 | 43.62 | 592,717 |