46.84
-0.27(-0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 46.61 | 47.11 | 47.11 | 48.45 | 46.61 | 21,200 |
| July 01, 2025 | 46.01 | 47 | 47 | 47 | 46.01 | 16,761 |
| June 30, 2025 | 47.42 | 46 | 46 | 47.42 | 45.81 | 23,400 |
| June 27, 2025 | 46.98 | 46 | 46 | 46.98 | 46 | 265,132 |
| June 26, 2025 | 47.79 | 46.81 | 46.81 | 47.79 | 46.75 | 61,006 |
| June 25, 2025 | 46.37 | 46.23 | 46.23 | 46.37 | 45.53 | 3,800 |
| June 24, 2025 | 45.9 | 46.43 | 46.43 | 46.48 | 45.9 | 4,900 |
| June 23, 2025 | 45.04 | 46.17 | 46.17 | 46.66 | 45.04 | 7,845 |
| June 20, 2025 | 47.5 | 44.6 | 44.6 | 47.5 | 44.6 | 17,100 |
| June 18, 2025 | 48.12 | 47.35 | 47.35 | 48.18 | 47.35 | 3,814 |
| June 17, 2025 | 49.02 | 48.11 | 48.11 | 49.02 | 48.11 | 4,319 |
| June 16, 2025 | 49.23 | 49.18 | 49.18 | 49.23 | 48.89 | 2,900 |
| June 13, 2025 | 49.36 | 49.09 | 49.09 | 49.41 | 48.7 | 4,900 |
| June 12, 2025 | 49.46 | 49.35 | 49.35 | 49.46 | 49.21 | 2,700 |
| June 11, 2025 | 50.49 | 49.4 | 49.4 | 50.49 | 48.5 | 8,329 |
| June 10, 2025 | 50.05 | 49.9 | 49.9 | 50.2 | 49.9 | 3,800 |
| June 09, 2025 | 50.17 | 49.64 | 49.64 | 50.17 | 49.64 | 3,834 |
| June 06, 2025 | 50.38 | 49.67 | 49.67 | 50.38 | 49.67 | 5,223 |
| June 05, 2025 | 50.18 | 50 | 50 | 50.18 | 50 | 4,100 |
| June 04, 2025 | 50.2 | 49.9 | 49.9 | 50.29 | 49.85 | 5,707 |
| June 03, 2025 | 50.03 | 50 | 50 | 50.25 | 49.96 | 5,600 |
| June 02, 2025 | 50.69 | 50.08 | 50.08 | 50.69 | 50 | 4,702 |
| May 30, 2025 | 50.38 | 49.99 | 49.99 | 50.38 | 49.85 | 4,100 |
| May 29, 2025 | 50.22 | 50.06 | 50.06 | 50.55 | 50.01 | 5,700 |
| May 28, 2025 | 50.44 | 50 | 50 | 50.44 | 50 | 3,100 |
| May 27, 2025 | 50.47 | 50.38 | 50.38 | 50.47 | 50.16 | 6,400 |
| May 23, 2025 | 50.65 | 50.25 | 50.25 | 50.65 | 50.25 | 3,777 |
| May 22, 2025 | 50.41 | 50.79 | 50.79 | 50.79 | 50.41 | 2,800 |
| May 21, 2025 | 50.03 | 50.64 | 50.64 | 50.85 | 50.03 | 3,324 |
| May 20, 2025 | 50.59 | 50.56 | 50.56 | 50.6 | 50.52 | 1,721 |
| May 19, 2025 | 50.83 | 50.5 | 50.5 | 50.83 | 49 | 7,029 |
| May 16, 2025 | 51.43 | 50.7 | 50.7 | 51.43 | 50.69 | 2,900 |
| May 15, 2025 | 51.45 | 50.6 | 50.6 | 51.45 | 50.6 | 1,929 |
| May 14, 2025 | 50.64 | 51.3 | 51.3 | 51.7 | 50.44 | 21,000 |
| May 13, 2025 | 50.55 | 50.2 | 50.2 | 50.79 | 50.2 | 4,825 |
| May 12, 2025 | 50.49 | 50.49 | 50.49 | 50.5 | 50.2 | 2,933 |
| May 09, 2025 | 50.4 | 50.4 | 50.4 | 50.4 | 50.4 | 0 |
| May 08, 2025 | 49.17 | 50.4 | 50.4 | 50.83 | 49.17 | 5,041 |
| May 07, 2025 | 50.68 | 50.57 | 50.57 | 50.68 | 50.57 | 1,376 |
| May 06, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 546 |
| May 05, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 1,501 |
| May 02, 2025 | 50.98 | 51.33 | 51.33 | 51.33 | 50.61 | 4,338 |
| May 01, 2025 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | 1,900 |
| April 30, 2025 | 51.31 | 50.77 | 50.77 | 51.31 | 50.56 | 4,617 |
| April 29, 2025 | 51.39 | 51.43 | 51.43 | 51.54 | 50.93 | 7,300 |
| April 28, 2025 | 50.53 | 51.44 | 51.44 | 51.44 | 50.53 | 2,921 |
| April 25, 2025 | 51.13 | 50.98 | 50.98 | 51.14 | 50.98 | 4,635 |
| April 24, 2025 | 51.23 | 51.14 | 51.14 | 51.23 | 50.81 | 4,949 |
| April 23, 2025 | 50.93 | 51.25 | 51.25 | 51.99 | 50.58 | 16,700 |
| April 22, 2025 | 49.93 | 50.87 | 50.87 | 50.93 | 49.93 | 8,700 |
| April 21, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0 |
| April 17, 2025 | 49.7 | 49.94 | 49.94 | 49.94 | 49.7 | 3,415 |
| April 16, 2025 | 49.67 | 49.48 | 49.48 | 49.67 | 49.48 | 1,900 |
| April 15, 2025 | 49.73 | 49.59 | 49.59 | 49.94 | 49.59 | 2,634 |
| April 14, 2025 | 50 | 49.86 | 49.86 | 50.26 | 49.86 | 2,213 |
| April 11, 2025 | 50 | 50.23 | 50.23 | 50.23 | 50 | 1,540 |
| April 10, 2025 | 48 | 50.33 | 50.33 | 50.89 | 48 | 1,800 |
| April 09, 2025 | 49.69 | 50.95 | 50.95 | 50.95 | 49.55 | 7,771 |
| April 08, 2025 | 50.18 | 49.69 | 49.69 | 50.18 | 49.69 | 2,119 |
| April 07, 2025 | 47.18 | 49.44 | 49.44 | 49.44 | 47.18 | 2,606 |