45.72
+0.31(+0.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2026 | 45.59 | 45.41 | 45.41 | 45.68 | 44.94 | 2.7M |
| March 05, 2026 | 47.04 | 45.68 | 45.68 | 47.21 | 45.23 | 3.38M |
| March 04, 2026 | 47.5 | 47.43 | 47.43 | 47.86 | 47.25 | 4.34M |
| March 03, 2026 | 46.88 | 47.48 | 47.48 | 47.66 | 46.44 | 3.72M |
| March 02, 2026 | 45.87 | 47.47 | 47.47 | 47.5 | 45.8 | 4.41M |
| February 27, 2026 | 45.44 | 46.21 | 46.21 | 46.37 | 45.26 | 4.18M |
| February 26, 2026 | 45.2 | 45.36 | 45.36 | 45.78 | 44.88 | 2.57M |
| February 25, 2026 | 45.13 | 45.15 | 45.15 | 45.62 | 45.01 | 2.82M |
| February 24, 2026 | 45.42 | 45.4 | 45.4 | 45.67 | 45.15 | 4.54M |
| February 23, 2026 | 45 | 45.47 | 45.47 | 45.68 | 44.97 | 2.18M |
| February 20, 2026 | 44.88 | 45.12 | 45.12 | 45.29 | 44.68 | 3.47M |
| February 19, 2026 | 45.26 | 45.11 | 44.88 | 45.27 | 44.68 | 2.59M |
| February 18, 2026 | 45.15 | 45.34 | 45.34 | 45.39 | 44.91 | 2.03M |
| February 17, 2026 | 45.38 | 45.41 | 45.41 | 46.14 | 45.19 | 3.35M |
| February 13, 2026 | 44.8 | 45.19 | 45.19 | 45.91 | 44.79 | 5.13M |
| February 12, 2026 | 44.24 | 44.8 | 44.8 | 45.27 | 44.05 | 5.71M |
| February 11, 2026 | 42.94 | 44.25 | 44.25 | 45.24 | 42.5 | 5.21M |
| February 10, 2026 | 44.08 | 44.21 | 44.21 | 44.26 | 43.63 | 3.15M |
| February 09, 2026 | 44.64 | 44.05 | 44.05 | 44.9 | 43.98 | 3.39M |
| February 06, 2026 | 44.31 | 44.65 | 44.65 | 44.93 | 43.95 | 3.54M |
| February 05, 2026 | 43.57 | 44.1 | 44.1 | 44.36 | 43.43 | 6.01M |
| February 04, 2026 | 43.43 | 43.68 | 43.68 | 43.76 | 43.02 | 5.15M |
| February 03, 2026 | 42.32 | 42.97 | 42.97 | 43.07 | 42.28 | 3.39M |
| February 02, 2026 | 41.52 | 42.36 | 42.36 | 42.38 | 41.46 | 3.86M |
| January 30, 2026 | 41.27 | 41.68 | 41.68 | 41.73 | 40.86 | 3.34M |
| January 29, 2026 | 40.5 | 40.86 | 40.86 | 40.91 | 40.38 | 3.07M |
| January 28, 2026 | 40.54 | 40.41 | 40.41 | 40.8 | 40.16 | 2.9M |
| January 27, 2026 | 40.5 | 40.74 | 40.74 | 40.9 | 40.49 | 2.76M |
| January 26, 2026 | 40.41 | 40.47 | 40.47 | 40.63 | 40.18 | 5.13M |
| January 23, 2026 | 40.09 | 40.4 | 40.4 | 40.57 | 39.96 | 3.53M |
| January 22, 2026 | 39.77 | 40.11 | 40.11 | 40.12 | 39.62 | 4.99M |
| January 21, 2026 | 39.2 | 39.72 | 39.72 | 39.86 | 39.02 | 5.32M |
| January 20, 2026 | 39.25 | 39.09 | 39.09 | 39.67 | 38.86 | 3.69M |
| January 16, 2026 | 39.72 | 39.55 | 39.55 | 39.78 | 39.35 | 1.99M |
| January 15, 2026 | 40.29 | 39.72 | 39.72 | 40.34 | 39.56 | 4.3M |
| January 14, 2026 | 40.45 | 40.21 | 40.21 | 40.58 | 39.92 | 5.15M |
| January 13, 2026 | 40.26 | 40.36 | 40.36 | 40.49 | 39.87 | 4.91M |
| January 12, 2026 | 40.43 | 40.26 | 40.26 | 40.43 | 39.99 | 2.33M |
| January 09, 2026 | 40.55 | 40.17 | 40.17 | 40.98 | 40.14 | 2.4M |
| January 08, 2026 | 41.39 | 40.26 | 40.26 | 41.7 | 39.98 | 2.83M |
| January 07, 2026 | 40.64 | 41.39 | 41.39 | 41.41 | 40.64 | 4.01M |
| January 06, 2026 | 39.68 | 40.65 | 40.65 | 40.96 | 39.68 | 5.4M |
| January 05, 2026 | 38.74 | 39.65 | 39.65 | 39.87 | 38.51 | 5.12M |
| January 02, 2026 | 38.65 | 38.86 | 38.86 | 38.88 | 38.29 | 2.66M |
| December 31, 2025 | 38.93 | 38.64 | 38.64 | 39.23 | 38.6 | 2.33M |
| December 30, 2025 | 39.03 | 38.99 | 38.99 | 39.46 | 38.93 | 2.84M |
| December 29, 2025 | 39.22 | 39.08 | 39.08 | 39.34 | 39.02 | 1.66M |
| December 26, 2025 | 39.41 | 39.22 | 39.22 | 39.43 | 39.15 | 1.36M |
| December 24, 2025 | 39.39 | 39.25 | 39.25 | 39.5 | 39.24 | 1.09M |
| December 23, 2025 | 38.84 | 39.39 | 39.39 | 39.5 | 38.63 | 2.26M |
| December 22, 2025 | 38.51 | 38.86 | 38.86 | 38.88 | 38.44 | 2.22M |
| December 19, 2025 | 38.34 | 38.6 | 38.6 | 38.81 | 38.2 | 5.27M |
| December 18, 2025 | 38.31 | 38.43 | 38.43 | 38.69 | 38.28 | 2.24M |
| December 17, 2025 | 38.38 | 38.31 | 38.31 | 38.9 | 38.3 | 2.27M |
| December 16, 2025 | 38.52 | 38.38 | 38.38 | 38.67 | 37.83 | 7.73M |
| December 15, 2025 | 38.39 | 38.53 | 38.53 | 38.58 | 38 | 6.7M |
| December 12, 2025 | 38.92 | 38.39 | 38.39 | 38.93 | 37.98 | 6.35M |
| December 11, 2025 | 38.3 | 38.81 | 38.81 | 38.81 | 37.94 | 4.09M |
| December 10, 2025 | 38.25 | 38.28 | 38.28 | 38.44 | 37.88 | 2.77M |
| December 09, 2025 | 38.79 | 38.09 | 38.09 | 39.11 | 38.07 | 4M |
