44.77
-0.4(-0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.94 | 45.17 | 45.17 | 45.49 | 44.85 | 943,327 |
September 04, 2025 | 44.67 | 44.85 | 44.85 | 44.85 | 44.36 | 1.45M |
September 03, 2025 | 45.75 | 44.57 | 44.57 | 45.82 | 44.44 | 1.65M |
September 02, 2025 | 46.2 | 46.1 | 46.1 | 46.56 | 45.87 | 1.17M |
August 29, 2025 | 46.65 | 46.92 | 46.72 | 47.17 | 46.64 | 972,405 |
August 28, 2025 | 47.3 | 46.8 | 46.6 | 47.3 | 46.41 | 958,448 |
August 27, 2025 | 46.02 | 46.33 | 46.13 | 46.53 | 46.02 | 833,242 |
August 26, 2025 | 46.44 | 46.25 | 46.05 | 46.65 | 46.1 | 1.04M |
August 25, 2025 | 47.11 | 46.37 | 46.17 | 47.15 | 46.36 | 1.01M |
August 22, 2025 | 46.58 | 47.21 | 47.01 | 47.53 | 46.42 | 574,220 |
August 21, 2025 | 46.01 | 46.25 | 46.05 | 46.53 | 45.85 | 932,610 |
August 20, 2025 | 45.76 | 46.32 | 46.12 | 46.34 | 45.54 | 1.21M |
August 19, 2025 | 45.91 | 45.61 | 45.42 | 46.35 | 45.55 | 1.05M |
August 18, 2025 | 46.46 | 45.75 | 45.75 | 46.64 | 45.74 | 810,433 |
August 15, 2025 | 46.95 | 46.48 | 46.48 | 47.07 | 46.32 | 1.25M |
August 14, 2025 | 47.05 | 47 | 47 | 47.22 | 46.43 | 1.12M |
August 13, 2025 | 46.48 | 47.57 | 47.57 | 47.66 | 46.11 | 694,204 |
August 12, 2025 | 46.4 | 46.44 | 46.44 | 46.74 | 46.15 | 825,800 |
August 11, 2025 | 46.38 | 46.27 | 46.27 | 46.61 | 45.77 | 1.15M |
August 08, 2025 | 46.9 | 46.37 | 46.37 | 46.98 | 46.36 | 763,100 |
August 07, 2025 | 46.9 | 46.62 | 46.62 | 47.04 | 46.36 | 944,500 |
August 06, 2025 | 46.63 | 46.39 | 46.39 | 46.83 | 46.15 | 1.06M |
August 05, 2025 | 46.22 | 46.45 | 46.45 | 46.99 | 45.85 | 1.21M |
August 04, 2025 | 45.61 | 45.81 | 45.81 | 45.96 | 45.39 | 1.21M |
August 01, 2025 | 46.55 | 45.68 | 45.68 | 46.74 | 45.26 | 2.61M |
July 31, 2025 | 47.03 | 46.53 | 46.53 | 47.22 | 45.23 | 3.8M |
July 30, 2025 | 50.64 | 47.3 | 47.3 | 51.79 | 46.08 | 5.93M |
July 29, 2025 | 55.78 | 55.8 | 55.8 | 55.92 | 55.3 | 919,600 |
July 28, 2025 | 55.62 | 55.47 | 55.47 | 55.67 | 55.09 | 665,200 |
July 25, 2025 | 55.36 | 55.72 | 55.72 | 55.74 | 55.06 | 579,200 |
July 24, 2025 | 55.9 | 55.37 | 55.37 | 56.27 | 55.33 | 512,502 |
July 23, 2025 | 56.27 | 56.01 | 56.01 | 56.85 | 56 | 616,140 |
July 22, 2025 | 55.13 | 56.02 | 56.02 | 56.11 | 55.02 | 784,908 |
July 21, 2025 | 55.31 | 54.96 | 54.96 | 55.47 | 54.89 | 522,214 |
July 18, 2025 | 55.55 | 55.2 | 55.2 | 55.67 | 54.95 | 687,600 |
July 17, 2025 | 54.64 | 55.34 | 55.34 | 55.45 | 54.64 | 631,100 |
July 16, 2025 | 54 | 54.77 | 54.77 | 54.99 | 53.94 | 773,900 |
July 15, 2025 | 55.3 | 54.05 | 54.05 | 55.3 | 53.86 | 659,700 |
July 14, 2025 | 54.72 | 54.89 | 54.89 | 55.02 | 54.47 | 376,211 |
July 11, 2025 | 55.34 | 54.99 | 54.99 | 55.36 | 54.7 | 371,700 |
July 10, 2025 | 55.5 | 55.33 | 55.33 | 55.97 | 55.23 | 971,707 |
July 09, 2025 | 56.17 | 55.49 | 55.49 | 56.17 | 54.47 | 974,310 |
July 08, 2025 | 56.59 | 56.58 | 56.58 | 57.01 | 56.34 | 495,041 |
July 07, 2025 | 56.66 | 56.5 | 56.5 | 56.95 | 56.31 | 360,227 |
July 03, 2025 | 56.76 | 56.67 | 56.67 | 57.04 | 56.5 | 338,200 |
July 02, 2025 | 55.86 | 56.76 | 56.76 | 56.8 | 55.55 | 516,833 |
July 01, 2025 | 54.27 | 55.84 | 55.84 | 56.24 | 54.27 | 699,400 |
June 30, 2025 | 54.47 | 54.18 | 54.18 | 54.57 | 53.99 | 536,919 |
June 27, 2025 | 55 | 54.4 | 54.4 | 55.03 | 54.15 | 1.21M |
June 26, 2025 | 54.68 | 54.82 | 54.82 | 55.27 | 54.63 | 385,500 |
June 25, 2025 | 54.56 | 54.56 | 54.56 | 54.6 | 54.01 | 1.39M |
June 24, 2025 | 54.95 | 54.66 | 54.66 | 55.11 | 54.25 | 611,218 |
June 23, 2025 | 53.61 | 54.7 | 54.7 | 54.72 | 53.61 | 323,400 |
June 20, 2025 | 53.85 | 53.94 | 53.94 | 54.16 | 53.51 | 662,200 |
June 18, 2025 | 53.59 | 53.7 | 53.7 | 54.11 | 53.46 | 525,622 |
June 17, 2025 | 54.12 | 53.71 | 53.71 | 54.16 | 53.56 | 754,000 |
June 16, 2025 | 54.38 | 54.57 | 54.57 | 54.88 | 54.25 | 627,016 |
June 13, 2025 | 54.64 | 54.15 | 54.15 | 54.9 | 54.11 | 560,000 |
June 12, 2025 | 54.39 | 55.15 | 55.15 | 55.17 | 53.97 | 494,500 |
June 11, 2025 | 54.84 | 54.51 | 54.51 | 55.17 | 54.43 | 642,438 |