47.05
+0.25(+0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.11 | 47.05 | 47.05 | 47.4 | 46.92 | 1.48M |
September 04, 2025 | 46.87 | 46.8 | 46.8 | 46.93 | 46.62 | 1.99M |
September 03, 2025 | 45.61 | 45.82 | 45.82 | 45.88 | 45.41 | 1.41M |
September 02, 2025 | 45.8 | 45.44 | 45.44 | 45.98 | 45.2 | 2.78M |
August 29, 2025 | 46.56 | 46.67 | 46.67 | 46.71 | 46.44 | 1.85M |
August 28, 2025 | 47.4 | 46.96 | 46.96 | 47.52 | 46.91 | 2.26M |
August 27, 2025 | 47.79 | 47.87 | 47.87 | 48.02 | 47.71 | 1.82M |
August 26, 2025 | 47.75 | 47.86 | 47.86 | 47.92 | 47.48 | 1.28M |
August 25, 2025 | 48.19 | 47.79 | 47.79 | 48.43 | 47.78 | 1.06M |
August 22, 2025 | 48.23 | 48.44 | 48.44 | 48.61 | 48.21 | 1.43M |
August 21, 2025 | 48.28 | 48.19 | 48.19 | 48.46 | 48.06 | 1.03M |
August 20, 2025 | 48.7 | 48.69 | 48.69 | 48.98 | 48.66 | 2.03M |
August 19, 2025 | 47.61 | 47.79 | 47.79 | 47.86 | 47.57 | 1.68M |
August 18, 2025 | 47.75 | 47.82 | 47.82 | 47.99 | 47.73 | 1.31M |
August 15, 2025 | 47.67 | 47.96 | 47.96 | 48.13 | 47.54 | 1.42M |
August 14, 2025 | 47.48 | 47.69 | 47.69 | 47.9 | 47.45 | 1.21M |
August 13, 2025 | 47.68 | 47.77 | 47.77 | 47.85 | 47.49 | 1.99M |
August 12, 2025 | 48.05 | 47.83 | 47.83 | 48.06 | 47.42 | 1.26M |
August 11, 2025 | 48.25 | 48.04 | 48.04 | 48.34 | 47.89 | 1.09M |
August 08, 2025 | 48.05 | 48 | 48 | 48.31 | 47.84 | 1.27M |
August 07, 2025 | 49.4 | 49.32 | 49.06 | 49.52 | 49.17 | 1.4M |
August 06, 2025 | 48.81 | 48.81 | 48.55 | 49.08 | 48.35 | 4.01M |
August 05, 2025 | 51.45 | 50.59 | 50.32 | 51.46 | 50.51 | 1.65M |
August 04, 2025 | 51.83 | 51.97 | 51.69 | 51.99 | 51.7 | 1.27M |
August 01, 2025 | 51.84 | 51.59 | 51.31 | 51.86 | 51.36 | 1.26M |
July 31, 2025 | 52.2 | 51.89 | 51.61 | 52.23 | 51.72 | 1.39M |
July 30, 2025 | 51.78 | 51.78 | 51.5 | 51.98 | 51.54 | 1.23M |
July 29, 2025 | 52.03 | 51.92 | 51.64 | 52.11 | 51.9 | 1.24M |
July 28, 2025 | 52.36 | 51.77 | 51.49 | 52.36 | 51.75 | 1.3M |
July 25, 2025 | 53.15 | 52.73 | 52.73 | 53.29 | 52.63 | 1.21M |
July 24, 2025 | 53 | 53.71 | 53.71 | 54.02 | 52.96 | 1.38M |
July 23, 2025 | 52.65 | 53.09 | 53.09 | 53.26 | 52.65 | 1.2M |
July 22, 2025 | 52.62 | 52.68 | 52.68 | 52.72 | 52.36 | 1.07M |
July 21, 2025 | 52.98 | 52.63 | 52.63 | 53.01 | 52.57 | 547,000 |
July 18, 2025 | 53.5 | 52.9 | 52.9 | 53.5 | 52.77 | 814,914 |
July 17, 2025 | 53.36 | 53.47 | 53.47 | 53.63 | 53.21 | 730,258 |
July 16, 2025 | 53.47 | 53.75 | 53.75 | 53.93 | 53.37 | 1.93M |
July 15, 2025 | 53.66 | 53.18 | 53.18 | 53.69 | 53.13 | 872,807 |
July 14, 2025 | 53.27 | 53.87 | 53.87 | 54.03 | 53.19 | 1.09M |
July 11, 2025 | 54.19 | 53.62 | 53.62 | 54.19 | 53.6 | 1.23M |
July 10, 2025 | 54.1 | 54.19 | 54.19 | 54.3 | 53.83 | 834,000 |
July 09, 2025 | 53.41 | 53.62 | 53.62 | 53.63 | 53.33 | 666,400 |
July 08, 2025 | 53.4 | 53.55 | 53.55 | 53.63 | 53.32 | 942,400 |
July 07, 2025 | 53.42 | 53.44 | 53.44 | 53.71 | 53.23 | 872,175 |
July 03, 2025 | 52.77 | 53.19 | 53.19 | 53.32 | 52.73 | 604,700 |
July 02, 2025 | 52.31 | 52.64 | 52.64 | 52.68 | 52.11 | 1.25M |
July 01, 2025 | 53.98 | 53.91 | 53.91 | 54.16 | 53.58 | 907,227 |
June 30, 2025 | 54.04 | 54.34 | 54.34 | 54.37 | 53.94 | 950,108 |
June 27, 2025 | 53.53 | 53.8 | 53.8 | 54.08 | 53.49 | 776,847 |
June 26, 2025 | 53.23 | 53.31 | 53.31 | 53.32 | 53.03 | 749,618 |
June 25, 2025 | 53.39 | 53.07 | 53.07 | 53.46 | 53.04 | 952,992 |
June 24, 2025 | 53.35 | 53.31 | 53.31 | 53.48 | 52.98 | 767,432 |
June 23, 2025 | 52.34 | 53.11 | 53.11 | 53.11 | 52.23 | 997,659 |
June 20, 2025 | 52.82 | 52.11 | 52.11 | 52.83 | 52.1 | 734,713 |
June 18, 2025 | 52.54 | 52.31 | 52.31 | 52.64 | 52.29 | 702,000 |
June 17, 2025 | 52.94 | 52.49 | 52.49 | 53.06 | 52.41 | 835,535 |
June 16, 2025 | 53.34 | 53.3 | 53.3 | 53.74 | 53.25 | 1.1M |
June 13, 2025 | 52.82 | 52.76 | 52.76 | 53.04 | 52.65 | 532,504 |
June 12, 2025 | 53.58 | 53.26 | 53.26 | 53.58 | 53.16 | 668,639 |
June 11, 2025 | 52.88 | 52.97 | 52.97 | 53.16 | 52.84 | 655,497 |