48.43
+2.26(+4.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2025 | 46.32 | 48.43 | 48.43 | 49.67 | 46.06 | 22.82M |
| September 10, 2025 | 47.53 | 46.17 | 46.17 | 48.11 | 45.6 | 11.31M |
| September 09, 2025 | 47.01 | 47.03 | 47.03 | 47.53 | 45.51 | 12.99M |
| September 08, 2025 | 45.5 | 47.73 | 47.73 | 48.2 | 45.49 | 18.85M |
| September 05, 2025 | 43.57 | 45.84 | 45.84 | 45.99 | 42.39 | 17.36M |
| September 04, 2025 | 44.16 | 42.99 | 42.99 | 44.58 | 42.7 | 17.15M |
| September 03, 2025 | 50.27 | 43.53 | 43.53 | 50.9 | 43.51 | 32.95M |
| September 02, 2025 | 46.75 | 49.31 | 49.31 | 49.54 | 45.68 | 20.15M |
| August 29, 2025 | 47.85 | 48.6 | 48.6 | 48.8 | 46.02 | 15.84M |
| August 28, 2025 | 46.88 | 47.91 | 47.91 | 47.98 | 45.34 | 16.94M |
| August 27, 2025 | 48.68 | 46.25 | 46.25 | 48.74 | 45.82 | 16.58M |
| August 26, 2025 | 47.73 | 48.13 | 48.13 | 50.92 | 47 | 47.7M |
| August 25, 2025 | 45.16 | 47.22 | 47.22 | 49.59 | 44.05 | 30.13M |
| August 22, 2025 | 40.97 | 44.38 | 44.38 | 44.68 | 40.42 | 18.82M |
| August 21, 2025 | 40.78 | 41.53 | 41.53 | 41.87 | 40.22 | 14.85M |
| August 20, 2025 | 40.21 | 40.69 | 40.69 | 40.86 | 38.26 | 20.33M |
| August 19, 2025 | 45.1 | 40.92 | 40.92 | 45.16 | 40.9 | 23.74M |
| August 18, 2025 | 44.3 | 44.97 | 44.97 | 47.08 | 44.03 | 21.27M |
| August 15, 2025 | 42.98 | 44.27 | 44.27 | 44.88 | 41.75 | 14.18M |
| August 14, 2025 | 42.71 | 42.81 | 42.81 | 45.69 | 42.01 | 18.39M |
| August 13, 2025 | 43.98 | 43.01 | 43.01 | 44.7 | 42.44 | 14.18M |
| August 12, 2025 | 45.37 | 43.43 | 43.43 | 47.27 | 43.42 | 20.92M |
| August 11, 2025 | 44.65 | 45.02 | 45.02 | 46.1 | 41.51 | 24.89M |
| August 08, 2025 | 47.54 | 44.69 | 44.69 | 49.92 | 43.5 | 39.17M |
| August 07, 2025 | 44.19 | 44.21 | 44.21 | 44.58 | 43.1 | 18.89M |
| August 06, 2025 | 44.71 | 44.1 | 44.1 | 45.1 | 43.67 | 7.89M |
| August 05, 2025 | 45.12 | 44.75 | 44.75 | 45.38 | 43.13 | 10.92M |
| August 04, 2025 | 45.1 | 44.54 | 44.54 | 45.8 | 44.07 | 11.63M |
| August 01, 2025 | 43.2 | 44.81 | 44.81 | 46.17 | 42.32 | 16.5M |
| July 31, 2025 | 46.36 | 45.92 | 45.92 | 47.72 | 45.43 | 12.64M |
| July 30, 2025 | 43.86 | 46.44 | 46.44 | 46.56 | 43.36 | 16.85M |
| July 29, 2025 | 45.41 | 43.79 | 43.79 | 45.51 | 42.83 | 14.71M |
| July 28, 2025 | 47.96 | 45.11 | 45.11 | 48.17 | 44.41 | 20.93M |
| July 25, 2025 | 47.9 | 47.43 | 47.43 | 48.23 | 46.45 | 14.52M |
| July 24, 2025 | 49.29 | 48.13 | 48.13 | 49.62 | 47.32 | 12.52M |
| July 23, 2025 | 47.62 | 49.15 | 49.15 | 49.28 | 46.93 | 18.18M |
| July 22, 2025 | 45.99 | 46.88 | 46.88 | 47.87 | 44.46 | 24.28M |
| July 21, 2025 | 50.05 | 47.19 | 47.19 | 51.58 | 46.85 | 29.31M |
| July 18, 2025 | 50.65 | 51.39 | 51.39 | 51.85 | 47.91 | 32.92M |
| July 17, 2025 | 48.7 | 51.33 | 51.33 | 53.44 | 48.6 | 46.76M |
| July 16, 2025 | 45.55 | 47.69 | 47.69 | 48.07 | 44.86 | 26.62M |
| July 15, 2025 | 43.27 | 44.62 | 44.62 | 45.48 | 42.82 | 28.7M |
| July 14, 2025 | 39.3 | 43.21 | 43.21 | 43.47 | 38.77 | 29.2M |
| July 11, 2025 | 38.97 | 39.03 | 39.03 | 40.3 | 38.6 | 15.94M |
| July 10, 2025 | 39.17 | 39.1 | 39.1 | 39.68 | 38.13 | 13.66M |
| July 09, 2025 | 38.53 | 39.14 | 39.14 | 39.43 | 37.77 | 16.01M |
| July 08, 2025 | 38.49 | 38.74 | 38.74 | 39.94 | 37.99 | 27.1M |
| July 07, 2025 | 36.98 | 38.88 | 38.88 | 39.06 | 35.28 | 35.56M |
| July 03, 2025 | 35.79 | 35.66 | 35.66 | 36.21 | 35.25 | 7.98M |
| July 02, 2025 | 34.41 | 35.68 | 35.68 | 35.78 | 33.73 | 14.46M |
| July 01, 2025 | 37.02 | 34.33 | 34.33 | 38.23 | 33.89 | 26.16M |
| June 30, 2025 | 36.53 | 35.77 | 35.77 | 37.95 | 35.42 | 18.44M |
| June 27, 2025 | 36.65 | 35.38 | 35.38 | 37.65 | 34.83 | 47.39M |
| June 26, 2025 | 32.41 | 36.14 | 36.14 | 37.27 | 32.41 | 41.33M |
| June 25, 2025 | 34 | 32.35 | 32.35 | 34.5 | 31.78 | 22.86M |
| June 24, 2025 | 33.08 | 33.46 | 33.46 | 34.23 | 32.43 | 28.39M |
| June 23, 2025 | 28.93 | 32.78 | 32.78 | 32.93 | 28.44 | 44.06M |
| June 20, 2025 | 28.35 | 30.04 | 30.04 | 30.11 | 27.84 | 36.86M |
| June 18, 2025 | 26.4 | 27.85 | 27.85 | 28.07 | 26.23 | 18.29M |
| June 17, 2025 | 26.1 | 26.42 | 26.42 | 27.22 | 25.71 | 14.5M |
