46.82
+0.51(+1.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 46.85 | 46.31 | 46.31 | 46.85 | 46.07 | 116,942 |
September 04, 2025 | 45.97 | 45.98 | 45.98 | 45.99 | 45.78 | 22,500 |
September 03, 2025 | 45.69 | 45.82 | 45.82 | 45.91 | 45.53 | 41,600 |
September 02, 2025 | 45.59 | 45.71 | 45.71 | 45.86 | 45.44 | 252,000 |
August 29, 2025 | 46.36 | 46.33 | 46.33 | 46.43 | 46.08 | 17,713 |
August 28, 2025 | 46.42 | 46.52 | 46.52 | 46.58 | 46.3 | 29,354 |
August 27, 2025 | 46.05 | 46.15 | 46.15 | 46.2 | 45.83 | 179,100 |
August 26, 2025 | 46.1 | 46.24 | 46.24 | 46.33 | 46.08 | 136,600 |
August 25, 2025 | 46.54 | 46.12 | 46.12 | 46.54 | 46 | 43,100 |
August 22, 2025 | 46.09 | 46.57 | 46.57 | 46.68 | 46.09 | 40,222 |
August 21, 2025 | 45.66 | 45.72 | 45.72 | 45.81 | 45.62 | 22,421 |
August 20, 2025 | 45.65 | 45.61 | 45.61 | 45.75 | 45.5 | 33,040 |
August 19, 2025 | 46.25 | 45.92 | 45.92 | 46.25 | 45.83 | 45,600 |
August 18, 2025 | 46.15 | 46.4 | 46.4 | 46.47 | 46.15 | 35,814 |
August 15, 2025 | 46.48 | 46.32 | 46.32 | 46.48 | 46.14 | 76,423 |
August 14, 2025 | 46.41 | 46.36 | 46.36 | 46.53 | 46.25 | 19,500 |
August 13, 2025 | 46.7 | 46.46 | 46.46 | 46.77 | 46.32 | 83,100 |
August 12, 2025 | 46.04 | 46.31 | 46.31 | 46.4 | 46.04 | 55,700 |
August 11, 2025 | 46.12 | 46.05 | 46.05 | 46.26 | 45.97 | 47,805 |
August 08, 2025 | 46.19 | 46.27 | 46.27 | 46.35 | 46.17 | 15,600 |
August 07, 2025 | 46.75 | 46.52 | 46.52 | 46.77 | 46.27 | 93,923 |
August 06, 2025 | 46.18 | 46.29 | 46.29 | 46.45 | 46.02 | 83,000 |
August 05, 2025 | 46.09 | 45.96 | 45.96 | 46.13 | 45.77 | 36,316 |
August 04, 2025 | 46.01 | 45.98 | 45.98 | 46.01 | 45.68 | 55,137 |
August 01, 2025 | 45.28 | 45.09 | 45.09 | 45.28 | 44.76 | 33,120 |
July 31, 2025 | 45.87 | 45.53 | 45.53 | 45.87 | 45.31 | 72,300 |
July 30, 2025 | 45.76 | 45.47 | 45.47 | 45.87 | 45.2 | 47,426 |
July 29, 2025 | 45.96 | 45.81 | 45.81 | 45.96 | 45.62 | 62,768 |
July 28, 2025 | 46.15 | 45.62 | 45.62 | 46.15 | 45.52 | 62,720 |
July 25, 2025 | 46.43 | 46.48 | 46.48 | 46.59 | 46.22 | 169,500 |
July 24, 2025 | 46.47 | 46.52 | 46.52 | 46.76 | 46.45 | 32,400 |
July 23, 2025 | 46.48 | 46.73 | 46.73 | 46.85 | 46.22 | 12,700 |
July 22, 2025 | 46.03 | 46.07 | 46.07 | 46.15 | 45.68 | 32,400 |
July 21, 2025 | 46.1 | 46.05 | 46.05 | 46.34 | 45.82 | 37,323 |
July 18, 2025 | 46.19 | 45.72 | 45.72 | 46.19 | 45.71 | 31,336 |
July 17, 2025 | 45.83 | 45.87 | 45.87 | 46 | 45.59 | 121,800 |
July 16, 2025 | 45.54 | 45.69 | 45.69 | 45.7 | 45.09 | 44,750 |
July 15, 2025 | 45.92 | 45.42 | 45.42 | 45.92 | 45.34 | 82,000 |
July 14, 2025 | 45.64 | 45.69 | 45.69 | 45.92 | 45.52 | 32,713 |
July 11, 2025 | 45.8 | 45.56 | 45.56 | 45.8 | 45.48 | 121,200 |
July 10, 2025 | 46.17 | 46.25 | 46.25 | 46.25 | 45.84 | 51,019 |
July 09, 2025 | 45.87 | 46.08 | 46.08 | 46.09 | 45.82 | 54,000 |
July 08, 2025 | 45.78 | 45.87 | 45.87 | 45.92 | 45.6 | 149,925 |
July 07, 2025 | 45.53 | 45.44 | 45.44 | 45.64 | 45.28 | 40,241 |
July 03, 2025 | 45.35 | 45.47 | 45.47 | 45.71 | 45.35 | 26,704 |
July 02, 2025 | 45.13 | 45.45 | 45.45 | 45.56 | 44.97 | 29,500 |
July 01, 2025 | 45.63 | 45.5 | 45.5 | 45.73 | 45.22 | 89,512 |
June 30, 2025 | 45.73 | 45.95 | 45.95 | 45.97 | 45.57 | 161,042 |
June 27, 2025 | 45.67 | 45.66 | 45.66 | 45.8 | 45.43 | 96,100 |
June 26, 2025 | 45.33 | 45.55 | 45.55 | 45.64 | 45.22 | 153,300 |
June 25, 2025 | 44.83 | 44.9 | 44.9 | 45 | 44.63 | 56,000 |
June 24, 2025 | 44.87 | 44.93 | 44.93 | 45.02 | 44.66 | 91,825 |
June 23, 2025 | 44 | 44.57 | 44.57 | 44.64 | 43.85 | 30,200 |
June 20, 2025 | 45 | 44.56 | 44.56 | 45 | 44.47 | 29,028 |
June 18, 2025 | 44.91 | 44.83 | 44.83 | 45.03 | 44.61 | 93,000 |
June 17, 2025 | 45.26 | 44.8 | 44.8 | 45.26 | 44.65 | 97,300 |
June 16, 2025 | 45.55 | 45.3 | 45.3 | 45.67 | 45.27 | 55,010 |
June 13, 2025 | 44.83 | 44.95 | 44.95 | 45.14 | 44.69 | 105,545 |
June 12, 2025 | 45.26 | 45.39 | 45.39 | 45.42 | 45.14 | 83,437 |
June 11, 2025 | 44.95 | 44.93 | 44.93 | 45.12 | 44.81 | 85,336 |