46.84
+0.18(+0.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 47.09 | 46.84 | 46.84 | 47.31 | 45.88 | 1.03M |
October 06, 2025 | 46.2 | 46.66 | 46.66 | 46.81 | 45.03 | 904,742 |
October 03, 2025 | 46.26 | 46.17 | 46.17 | 47.37 | 46.02 | 1.35M |
October 02, 2025 | 45.22 | 46.32 | 46.32 | 46.38 | 45.02 | 1.66M |
October 01, 2025 | 43.8 | 45.22 | 45.22 | 45.26 | 43.15 | 1.86M |
September 30, 2025 | 42.95 | 43.93 | 43.93 | 46.7 | 42.5 | 3.68M |
September 29, 2025 | 42.21 | 42.61 | 42.61 | 43.6 | 41.89 | 3.32M |
September 26, 2025 | 41.17 | 42.02 | 42.02 | 42.41 | 40.95 | 1.14M |
September 25, 2025 | 41 | 41.2 | 41.2 | 41.22 | 40.29 | 730,100 |
September 24, 2025 | 40.91 | 41.14 | 41.14 | 41.5 | 40.89 | 552,829 |
September 23, 2025 | 42.25 | 40.98 | 40.98 | 42.48 | 40.85 | 858,132 |
September 22, 2025 | 41.96 | 42.25 | 42.25 | 42.38 | 41.71 | 1.42M |
September 19, 2025 | 43.59 | 41.96 | 41.96 | 43.67 | 41.94 | 1.63M |
September 18, 2025 | 42.18 | 43.45 | 43.45 | 43.49 | 42.18 | 822,300 |
September 17, 2025 | 42.32 | 41.91 | 41.91 | 43.03 | 41.7 | 672,400 |
September 16, 2025 | 41.28 | 42.11 | 42.11 | 42.32 | 41.25 | 633,606 |
September 15, 2025 | 42.11 | 41.43 | 41.43 | 42.51 | 41.37 | 659,216 |
September 12, 2025 | 43.01 | 41.94 | 41.94 | 43.03 | 41.85 | 585,285 |
September 11, 2025 | 42.43 | 43.01 | 43.01 | 43.22 | 42.2 | 565,700 |
September 10, 2025 | 42.87 | 42.39 | 42.39 | 43.32 | 42.16 | 754,112 |
September 09, 2025 | 43.4 | 42.91 | 42.91 | 43.49 | 42.61 | 668,136 |
September 08, 2025 | 43.56 | 43.2 | 43.2 | 43.93 | 42.93 | 819,425 |
September 05, 2025 | 44.46 | 43.56 | 43.56 | 45.09 | 43.51 | 752,176 |
September 04, 2025 | 44.8 | 44.18 | 44.18 | 44.8 | 43.66 | 627,441 |
September 03, 2025 | 44.5 | 44.8 | 44.8 | 44.88 | 43.96 | 601,700 |
September 02, 2025 | 45.63 | 44.64 | 44.64 | 45.94 | 44.26 | 721,889 |
August 29, 2025 | 46.27 | 46.29 | 46.29 | 46.65 | 46.03 | 424,428 |
August 28, 2025 | 46.8 | 46.31 | 46.31 | 47 | 46.11 | 480,700 |
August 27, 2025 | 45.56 | 46.84 | 46.84 | 46.85 | 45.46 | 520,610 |
August 26, 2025 | 45.93 | 45.38 | 45.38 | 46.47 | 45.34 | 450,214 |
August 25, 2025 | 46.44 | 46.06 | 46.06 | 46.61 | 46.01 | 520,438 |
August 22, 2025 | 44.97 | 46.7 | 46.7 | 46.79 | 44.9 | 749,312 |
August 21, 2025 | 44.29 | 44.71 | 44.71 | 44.77 | 43.85 | 619,406 |
August 20, 2025 | 45.1 | 44.56 | 44.56 | 45.8 | 44.42 | 729,162 |
August 19, 2025 | 45.87 | 45.12 | 45.12 | 46.59 | 45.08 | 582,084 |
August 18, 2025 | 45.66 | 45.56 | 45.56 | 46.26 | 45.39 | 482,500 |
August 15, 2025 | 45.21 | 45.73 | 45.73 | 45.97 | 45.05 | 717,000 |
August 14, 2025 | 45.63 | 44.95 | 44.95 | 45.92 | 44.83 | 744,803 |
August 13, 2025 | 44.53 | 46.11 | 46.11 | 46.45 | 43.85 | 1.24M |
August 12, 2025 | 43.25 | 44.32 | 44.32 | 44.45 | 43.12 | 928,900 |
August 11, 2025 | 43.81 | 43.26 | 43.26 | 44.53 | 43.24 | 975,706 |
August 08, 2025 | 43.75 | 43.92 | 43.92 | 44.07 | 43.11 | 891,810 |
August 07, 2025 | 44.82 | 43.62 | 43.62 | 45 | 42.88 | 943,100 |
August 06, 2025 | 44.26 | 44.39 | 44.39 | 44.67 | 43.53 | 1.08M |
August 05, 2025 | 45.33 | 44.34 | 44.34 | 45.36 | 44.28 | 1M |
August 04, 2025 | 46.14 | 45.31 | 45.31 | 46.5 | 44.88 | 1.45M |
August 01, 2025 | 48 | 46.04 | 46.04 | 48.47 | 45.93 | 1.12M |
July 31, 2025 | 48.98 | 48.08 | 48.08 | 49.27 | 48.08 | 878,315 |
July 30, 2025 | 49.88 | 49.12 | 49.12 | 49.88 | 48.82 | 568,622 |
July 29, 2025 | 49.62 | 49.5 | 49.5 | 49.99 | 48.93 | 631,997 |
July 28, 2025 | 50.74 | 49.49 | 49.49 | 50.98 | 49.35 | 806,385 |
July 25, 2025 | 50.21 | 50.82 | 50.82 | 51.28 | 49.72 | 1.05M |
July 24, 2025 | 50.19 | 49.97 | 49.97 | 50.26 | 49.33 | 788,922 |
July 23, 2025 | 49.03 | 49.46 | 49.46 | 49.57 | 48.68 | 850,360 |
July 22, 2025 | 47.97 | 48.93 | 48.93 | 49.01 | 47.79 | 879,215 |
July 21, 2025 | 47.57 | 47.79 | 47.79 | 48.26 | 47.45 | 810,100 |
July 18, 2025 | 48.95 | 47.47 | 47.47 | 48.95 | 47.42 | 694,500 |
July 17, 2025 | 48.65 | 48.72 | 48.72 | 49 | 48.26 | 835,859 |
July 16, 2025 | 47.88 | 48.51 | 48.51 | 48.55 | 47.52 | 1.01M |
July 15, 2025 | 48.76 | 47.66 | 47.66 | 49.17 | 47.56 | 1.65M |