44.81
-1.11(-2.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 16, 2025 | 25.87 | 26.55 | 26.55 | 26.58 | 25.6 | 13.6M |
| June 13, 2025 | 25.65 | 25.41 | 25.41 | 26.51 | 25.24 | 15.43M |
| June 12, 2025 | 27.04 | 26.4 | 26.4 | 27.41 | 26.28 | 12.97M |
| June 11, 2025 | 27.72 | 27.36 | 27.36 | 28.04 | 26.89 | 21.28M |
| June 10, 2025 | 29.57 | 27.17 | 27.17 | 29.79 | 27 | 30.8M |
| June 09, 2025 | 30 | 29.64 | 29.64 | 32.7 | 28.35 | 60.22M |
| June 06, 2025 | 28.16 | 28.92 | 28.92 | 29.09 | 26.35 | 34.14M |
| June 05, 2025 | 26.88 | 26.45 | 26.45 | 26.96 | 25.52 | 28.42M |
| June 04, 2025 | 26.75 | 26.91 | 26.91 | 27.46 | 26.16 | 11.47M |
| June 03, 2025 | 27.39 | 26.72 | 26.72 | 28 | 26.47 | 12.19M |
| June 02, 2025 | 26.5 | 26.6 | 26.6 | 27 | 25.81 | 10.76M |
| May 30, 2025 | 27.02 | 26.79 | 26.79 | 27.2 | 26.05 | 12.6M |
| May 29, 2025 | 29.69 | 27.35 | 27.35 | 30.03 | 27.26 | 16.38M |
| May 28, 2025 | 29.91 | 28.93 | 28.93 | 30.78 | 28.52 | 30.83M |
| May 27, 2025 | 26.6 | 28.76 | 28.76 | 28.76 | 26.58 | 20.33M |
| May 23, 2025 | 25.34 | 25.42 | 25.42 | 25.52 | 24.67 | 14.25M |
| May 22, 2025 | 24.75 | 25.82 | 25.82 | 26.57 | 23.92 | 18.57M |
| May 21, 2025 | 25.66 | 25.17 | 25.17 | 26.66 | 25.04 | 16.92M |
| May 20, 2025 | 25.94 | 26 | 26 | 26.4 | 25.34 | 18.17M |
| May 19, 2025 | 24.3 | 25.8 | 25.8 | 25.82 | 24.29 | 17.32M |
| May 16, 2025 | 25.3 | 25.57 | 25.57 | 25.75 | 24.93 | 23.59M |
| May 15, 2025 | 23.59 | 25.22 | 25.22 | 25.23 | 22.77 | 27.35M |
| May 14, 2025 | 21.99 | 24.13 | 24.13 | 24.52 | 21.86 | 36.56M |
| May 13, 2025 | 21.68 | 21.83 | 21.83 | 22.37 | 21.44 | 14.95M |
| May 12, 2025 | 21.76 | 21.26 | 21.26 | 21.8 | 20.89 | 15.23M |
| May 09, 2025 | 22.9 | 20.51 | 20.51 | 22.9 | 20.23 | 30.17M |
| May 08, 2025 | 23.03 | 23.1 | 23.1 | 23.2 | 22.25 | 15.75M |
| May 07, 2025 | 22.4 | 22.29 | 22.29 | 22.48 | 21.85 | 7.78M |