47.93
+0.2438(+0.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.91 | 47.93 | 47.93 | 48.34 | 47.83 | 7,746 |
September 25, 2025 | 46.78 | 47.69 | 47.69 | 47.69 | 46.67 | 6,600 |
September 24, 2025 | 47.09 | 46.91 | 46.91 | 47.43 | 46.88 | 4,100 |
September 23, 2025 | 45.83 | 46.55 | 46.55 | 47.04 | 45.83 | 6,319 |
September 22, 2025 | 45.2 | 45.71 | 45.71 | 45.86 | 45.07 | 4,611 |
September 19, 2025 | 45.64 | 45.56 | 45.34 | 45.8 | 45.45 | 4,241 |
September 18, 2025 | 45.46 | 45.87 | 45.87 | 45.97 | 45.41 | 6,352 |
September 17, 2025 | 45.41 | 45.17 | 45.17 | 45.43 | 44.89 | 2,498 |
September 16, 2025 | 44.55 | 45.13 | 45.13 | 45.15 | 44.55 | 3,900 |
September 15, 2025 | 44.34 | 44.33 | 44.33 | 44.46 | 44.33 | 1,500 |
September 12, 2025 | 44.74 | 44.32 | 44.32 | 44.78 | 44.32 | 14,500 |
September 11, 2025 | 44.31 | 44.6 | 44.6 | 44.62 | 44.31 | 4,402 |
September 10, 2025 | 44.17 | 44.46 | 44.46 | 44.64 | 44.17 | 2,400 |
September 09, 2025 | 44.21 | 44.05 | 44.05 | 44.37 | 44.05 | 2,621 |
September 08, 2025 | 44.19 | 43.55 | 43.55 | 44.19 | 43.25 | 4,000 |
September 05, 2025 | 43.76 | 43.98 | 43.98 | 43.98 | 43.75 | 2,744 |
September 04, 2025 | 44.19 | 44.44 | 44.44 | 44.44 | 44.1 | 11,400 |
September 03, 2025 | 44.63 | 44.07 | 44.07 | 44.63 | 43.96 | 3,721 |
September 02, 2025 | 44.04 | 44.75 | 44.75 | 44.75 | 44.04 | 12,605 |
August 29, 2025 | 44.27 | 44.45 | 44.45 | 44.45 | 44.22 | 4,400 |
August 28, 2025 | 44 | 44.43 | 44.43 | 44.44 | 43.8 | 4,133 |
August 27, 2025 | 43.86 | 43.78 | 43.78 | 43.94 | 43.77 | 5,745 |
August 26, 2025 | 43.17 | 43.38 | 43.38 | 43.38 | 42.96 | 4,124 |
August 25, 2025 | 42.68 | 42.99 | 42.99 | 43 | 42.68 | 2,200 |
August 22, 2025 | 41.92 | 42.69 | 42.69 | 42.84 | 41.92 | 2,500 |
August 21, 2025 | 41.57 | 41.68 | 41.68 | 41.83 | 41.49 | 5,600 |
August 20, 2025 | 41.52 | 41.61 | 41.61 | 41.79 | 41.52 | 26,000 |
August 19, 2025 | 41.18 | 41.04 | 41.04 | 41.26 | 40.88 | 1,847 |
August 18, 2025 | 41.47 | 41.31 | 41.31 | 41.47 | 41.25 | 2,026 |
August 15, 2025 | 41.78 | 41.63 | 41.63 | 41.95 | 41.63 | 2,721 |
August 14, 2025 | 41.82 | 41.9 | 41.9 | 41.91 | 41.68 | 3,900 |
August 13, 2025 | 41.66 | 42 | 42 | 42 | 41.59 | 3,819 |
August 12, 2025 | 41.89 | 42.01 | 42.01 | 42.08 | 41.89 | 3,600 |
August 11, 2025 | 42.02 | 41.75 | 41.75 | 42.02 | 41.72 | 2,729 |
August 08, 2025 | 42.33 | 42.04 | 42.04 | 42.33 | 42.04 | 4,800 |
August 07, 2025 | 42.71 | 42.13 | 42.13 | 42.71 | 42.12 | 4,700 |
August 06, 2025 | 43.03 | 42.31 | 42.31 | 43.34 | 42.22 | 7,409 |
August 05, 2025 | 42.26 | 42.53 | 42.53 | 42.55 | 41.95 | 2,500 |
August 04, 2025 | 42.46 | 42.38 | 42.38 | 42.46 | 42.03 | 34,253 |
August 01, 2025 | 42.79 | 42.18 | 42.18 | 42.79 | 41.84 | 8,900 |
July 31, 2025 | 43.29 | 43.26 | 43.26 | 43.35 | 43.19 | 1,242 |
July 30, 2025 | 43.73 | 43.61 | 43.61 | 43.73 | 43.28 | 1,902 |
July 29, 2025 | 43.86 | 44.01 | 44.01 | 44.01 | 43.6 | 2,000 |
July 28, 2025 | 43.6 | 43.73 | 43.73 | 43.73 | 43.45 | 2,149 |
July 25, 2025 | 43.26 | 43.18 | 43.18 | 43.32 | 43.12 | 1,230 |
July 24, 2025 | 43.45 | 43.46 | 43.46 | 43.48 | 43.36 | 1,600 |
July 23, 2025 | 42.78 | 43.29 | 43.29 | 43.29 | 42.78 | 4,010 |
July 22, 2025 | 42.47 | 42.68 | 42.68 | 42.79 | 42.47 | 5,334 |
July 21, 2025 | 43.94 | 42.51 | 42.51 | 43.94 | 42.51 | 2,100 |
July 18, 2025 | 43.88 | 43.94 | 43.94 | 43.94 | 43.85 | 2,601 |
July 17, 2025 | 43.2 | 43.6 | 43.6 | 43.65 | 43.2 | 4,000 |
July 16, 2025 | 43.17 | 43.17 | 43.17 | 43.36 | 43.07 | 1,200 |
July 15, 2025 | 43.75 | 43.62 | 43.62 | 43.79 | 43.61 | 3,500 |
July 14, 2025 | 44.02 | 44.35 | 44.35 | 44.35 | 44.02 | 1,329 |
July 11, 2025 | 43.71 | 44.28 | 44.28 | 44.4 | 43.71 | 1,334 |
July 10, 2025 | 43.11 | 43.9 | 43.9 | 43.9 | 43.11 | 500 |
July 09, 2025 | 43.46 | 43.26 | 43.26 | 43.46 | 43.26 | 2,200 |
July 08, 2025 | 43.27 | 43.71 | 43.71 | 43.84 | 43.27 | 3,443 |
July 07, 2025 | 43.11 | 43.14 | 43.14 | 43.24 | 42.88 | 2,331 |
July 03, 2025 | 43.28 | 43.39 | 43.39 | 43.39 | 43.28 | 1,200 |