51.48
-0.64(-1.23%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 52.39 | 51.48 | 51.48 | 53.03 | 51.16 | 1.19M |
September 04, 2025 | 51.66 | 52.12 | 52.12 | 52.16 | 51.27 | 1.87M |
September 03, 2025 | 51.04 | 51.44 | 51.44 | 51.91 | 50.76 | 914,331 |
September 02, 2025 | 50.49 | 51.34 | 51.34 | 51.35 | 50.06 | 1.58M |
August 29, 2025 | 50.87 | 51.61 | 51.61 | 51.62 | 50.67 | 2.32M |
August 28, 2025 | 50.37 | 50.86 | 50.86 | 51.06 | 49.97 | 2.83M |
August 27, 2025 | 51.29 | 50.03 | 50.03 | 52 | 49.99 | 2.97M |
August 26, 2025 | 50.77 | 51.67 | 51.67 | 51.72 | 50.7 | 1.22M |
August 25, 2025 | 50.36 | 50.79 | 50.79 | 50.93 | 50.28 | 1.09M |
August 22, 2025 | 49.51 | 50.59 | 50.59 | 51.36 | 49.38 | 2.42M |
August 21, 2025 | 49.2 | 49.13 | 49.13 | 49.5 | 48.82 | 1.31M |
August 20, 2025 | 49.43 | 49.4 | 49.4 | 49.72 | 49.04 | 1.19M |
August 19, 2025 | 49.4 | 49.53 | 49.53 | 50.34 | 49.27 | 1.11M |
August 18, 2025 | 49.24 | 49.7 | 49.7 | 49.72 | 48.98 | 1.3M |
August 15, 2025 | 49.75 | 49.48 | 49.48 | 49.87 | 49.16 | 2.54M |
August 14, 2025 | 48.77 | 49.75 | 49.75 | 49.79 | 48.74 | 1.33M |
August 13, 2025 | 49.16 | 49.54 | 49.54 | 49.57 | 48.84 | 1.27M |
August 12, 2025 | 47.75 | 48.97 | 48.97 | 49.03 | 47.31 | 1.44M |
August 11, 2025 | 47.92 | 47.08 | 47.08 | 48.34 | 46.81 | 1.33M |
August 08, 2025 | 47.76 | 47.87 | 47.87 | 48.28 | 46.92 | 1.67M |
August 07, 2025 | 48.44 | 47.06 | 47.06 | 48.44 | 46.88 | 1.44M |
August 06, 2025 | 48.23 | 47.75 | 47.75 | 48.42 | 47.36 | 2.13M |
August 05, 2025 | 47.18 | 47.95 | 47.95 | 48.01 | 46.17 | 2.49M |
August 04, 2025 | 46.61 | 46.94 | 46.94 | 47.01 | 46.17 | 2.81M |
August 01, 2025 | 46.06 | 46.55 | 46.55 | 46.56 | 45.06 | 3.4M |
July 31, 2025 | 47.44 | 47.24 | 47.24 | 47.73 | 46.5 | 3.44M |
July 30, 2025 | 49.66 | 47.84 | 47.84 | 49.66 | 47.79 | 3.39M |
July 29, 2025 | 49.18 | 49.1 | 49.1 | 49.5 | 48.34 | 3.15M |
July 28, 2025 | 49.95 | 48.84 | 48.84 | 50.25 | 48.5 | 4.49M |
July 25, 2025 | 49.29 | 49.61 | 49.61 | 50.68 | 47.69 | 12.23M |
July 24, 2025 | 57.84 | 56.72 | 56.72 | 57.97 | 56.41 | 3.05M |
July 23, 2025 | 59.81 | 57.93 | 57.93 | 60.16 | 56.96 | 5.27M |
July 22, 2025 | 55.8 | 59.6 | 59.6 | 61.06 | 55.11 | 7.37M |
July 21, 2025 | 55.69 | 55.53 | 55.53 | 56.42 | 55.12 | 1.8M |
July 18, 2025 | 55.62 | 55.74 | 55.74 | 55.74 | 54.62 | 2.87M |
July 17, 2025 | 52.88 | 53.85 | 53.85 | 54.51 | 52.87 | 2.77M |
July 16, 2025 | 52.91 | 52.87 | 52.87 | 53.11 | 51.8 | 1.55M |
July 15, 2025 | 54.34 | 52.53 | 52.53 | 54.68 | 52.47 | 1.44M |
July 14, 2025 | 54.47 | 54.69 | 54.69 | 54.89 | 54.19 | 1.79M |
July 11, 2025 | 54.7 | 54.54 | 54.54 | 55.04 | 54.31 | 1.84M |
July 10, 2025 | 54.99 | 55.11 | 55.11 | 55.55 | 54.61 | 1.4M |
July 09, 2025 | 55.47 | 54.63 | 54.63 | 55.63 | 54.29 | 1.22M |
July 08, 2025 | 55.1 | 54.92 | 54.92 | 55.62 | 54.65 | 1.49M |
July 07, 2025 | 54.83 | 54.59 | 54.59 | 55.52 | 54 | 1.18M |
July 03, 2025 | 55 | 55.1 | 55.1 | 56.17 | 55 | 746,700 |
July 02, 2025 | 53.9 | 54.94 | 54.94 | 55 | 53.74 | 1.09M |
July 01, 2025 | 51.74 | 53.79 | 53.79 | 54.18 | 51.58 | 1.36M |
June 30, 2025 | 52.01 | 51.75 | 51.75 | 52.27 | 51.74 | 1.03M |
June 27, 2025 | 51.63 | 51.7 | 51.7 | 52.12 | 51.35 | 1.15M |
June 26, 2025 | 50.44 | 51.57 | 51.57 | 51.66 | 50.3 | 713,300 |
June 25, 2025 | 50.38 | 50.23 | 50.23 | 50.43 | 49.94 | 579,023 |
June 24, 2025 | 50.4 | 50.34 | 50.34 | 51.31 | 50.08 | 1.22M |
June 23, 2025 | 48.3 | 49.85 | 49.85 | 49.95 | 48.17 | 969,824 |
June 20, 2025 | 48.27 | 48.76 | 48.76 | 48.95 | 48.06 | 2.46M |
June 18, 2025 | 46.95 | 47.92 | 47.92 | 48.3 | 46.95 | 1.2M |
June 17, 2025 | 47.55 | 47.41 | 47.02 | 48.23 | 47.21 | 932,108 |
June 16, 2025 | 47.81 | 47.84 | 47.45 | 48.1 | 47.26 | 834,700 |
June 13, 2025 | 47.75 | 47.13 | 46.74 | 47.98 | 46.93 | 711,546 |
June 12, 2025 | 48.29 | 48.55 | 48.55 | 48.58 | 47.82 | 691,423 |
June 11, 2025 | 49.62 | 48.97 | 48.97 | 49.83 | 48.67 | 867,200 |