49.51
+0.2156(+0.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.62 | 49.3 | 49.3 | 49.62 | 48.94 | 3,306 |
September 04, 2025 | 47.99 | 48.79 | 48.79 | 48.81 | 47.99 | 7,826 |
September 03, 2025 | 47.97 | 47.95 | 47.95 | 48.04 | 47.58 | 24,200 |
September 02, 2025 | 47.4 | 47.9 | 47.9 | 47.9 | 47.27 | 18,800 |
August 29, 2025 | 48.76 | 48.43 | 48.43 | 48.92 | 48.29 | 8,200 |
August 28, 2025 | 48.78 | 49.01 | 49.01 | 49.05 | 48.61 | 7,430 |
August 27, 2025 | 47.97 | 48.53 | 48.53 | 48.53 | 47.97 | 4,000 |
August 26, 2025 | 47.61 | 48.05 | 48.05 | 48.27 | 47.61 | 5,500 |
August 25, 2025 | 47.92 | 47.63 | 47.63 | 47.99 | 47.61 | 6,611 |
August 22, 2025 | 46.27 | 48.24 | 48.24 | 48.39 | 46.27 | 23,800 |
August 21, 2025 | 45.63 | 46.18 | 46.18 | 46.18 | 45.63 | 5,500 |
August 20, 2025 | 45.77 | 46.02 | 46.02 | 46.02 | 45.59 | 8,376 |
August 19, 2025 | 47.04 | 46.39 | 46.39 | 47.08 | 46.34 | 8,400 |
August 18, 2025 | 46.82 | 47.05 | 47.05 | 47.1 | 46.82 | 15,100 |
August 15, 2025 | 47.01 | 46.61 | 46.61 | 47.01 | 46.48 | 3,200 |
August 14, 2025 | 47.38 | 47.2 | 47.16 | 47.38 | 46.82 | 6,148 |
August 13, 2025 | 47.55 | 48 | 48 | 48.04 | 47.52 | 8,415 |
August 12, 2025 | 45.98 | 47.18 | 47.18 | 47.23 | 45.93 | 9,800 |
August 11, 2025 | 46.1 | 45.51 | 45.51 | 46.19 | 45.51 | 10,838 |
August 08, 2025 | 45.98 | 45.93 | 45.93 | 46.23 | 45.93 | 12,400 |
August 07, 2025 | 46.32 | 45.59 | 45.59 | 46.32 | 45.16 | 6,321 |
August 06, 2025 | 45.44 | 45.77 | 45.77 | 45.84 | 45.21 | 18,927 |
August 05, 2025 | 45.63 | 45.4 | 45.4 | 45.97 | 45 | 15,113 |
August 04, 2025 | 44.75 | 45.48 | 45.48 | 45.52 | 44.69 | 19,044 |
August 01, 2025 | 44.56 | 44.28 | 44.28 | 44.62 | 43.83 | 10,203 |
July 31, 2025 | 46.41 | 45.41 | 45.41 | 46.41 | 45.4 | 11,226 |
July 30, 2025 | 47.08 | 46.75 | 46.75 | 47.35 | 46.41 | 15,740 |
July 29, 2025 | 47.08 | 46.77 | 46.77 | 47.31 | 46.61 | 8,725 |
July 28, 2025 | 46.65 | 46.66 | 46.66 | 46.81 | 46.53 | 18,825 |
July 25, 2025 | 46.27 | 46.35 | 46.35 | 46.35 | 46.03 | 5,440 |
July 24, 2025 | 47.03 | 46.2 | 46.2 | 47.03 | 46.14 | 14,500 |
July 23, 2025 | 47.05 | 47.01 | 47.01 | 47.05 | 46.81 | 4,006 |
July 22, 2025 | 47.16 | 46.96 | 46.96 | 47.16 | 46.76 | 13,141 |
July 21, 2025 | 47.59 | 47.29 | 47.29 | 47.93 | 47.23 | 13,500 |
July 18, 2025 | 47.88 | 47.29 | 47.29 | 47.98 | 47.23 | 13,243 |
July 17, 2025 | 46.8 | 47.63 | 47.63 | 47.74 | 46.8 | 5,600 |
July 16, 2025 | 46.56 | 46.83 | 46.83 | 46.9 | 46.29 | 12,111 |
July 15, 2025 | 47.06 | 46.39 | 46.39 | 47.1 | 46.39 | 5,300 |
July 14, 2025 | 46.84 | 46.74 | 46.74 | 46.97 | 46.74 | 9,510 |
July 11, 2025 | 47.52 | 46.88 | 46.88 | 47.73 | 46.88 | 4,200 |
July 10, 2025 | 47.95 | 47.86 | 47.86 | 48.21 | 47.84 | 9,225 |
July 09, 2025 | 47.18 | 47.85 | 47.85 | 47.91 | 47.09 | 5,700 |
July 08, 2025 | 46.93 | 47.47 | 47.47 | 47.6 | 46.93 | 8,700 |
July 07, 2025 | 47.32 | 46.78 | 46.78 | 47.61 | 46.7 | 35,200 |
July 03, 2025 | 47.5 | 47.72 | 47.72 | 47.86 | 47.5 | 31,310 |
July 02, 2025 | 46.05 | 47.21 | 47.21 | 47.22 | 46.05 | 20,646 |
July 01, 2025 | 45.87 | 46.37 | 46.37 | 46.65 | 45.87 | 11,927 |
June 30, 2025 | 46.24 | 46.24 | 46.24 | 46.43 | 46.13 | 9,200 |
June 27, 2025 | 46.31 | 46.01 | 46.01 | 46.35 | 45.6 | 12,329 |
June 26, 2025 | 45.79 | 46.19 | 46.19 | 46.19 | 45.77 | 17,100 |
June 25, 2025 | 45.93 | 45.59 | 45.59 | 45.93 | 45.59 | 13,400 |
June 24, 2025 | 45.23 | 45.8 | 45.8 | 45.86 | 45.23 | 9,600 |
June 23, 2025 | 44.41 | 44.83 | 44.83 | 44.83 | 44.37 | 9,111 |
June 20, 2025 | 44.75 | 44.3 | 44.29 | 44.75 | 44.03 | 21,500 |
June 18, 2025 | 44.38 | 44.51 | 44.5 | 44.8 | 44.38 | 5,800 |
June 17, 2025 | 44.52 | 44.35 | 44.34 | 44.69 | 44.3 | 9,200 |
June 16, 2025 | 44.44 | 44.87 | 44.86 | 44.87 | 44.44 | 3,500 |
June 13, 2025 | 44.19 | 43.95 | 43.95 | 44.58 | 43.86 | 40,200 |
June 12, 2025 | 44.87 | 45.03 | 45.03 | 45.32 | 44.7 | 14,138 |
June 11, 2025 | 45.87 | 45.21 | 45.21 | 45.94 | 45.19 | 11,538 |