46.51
-0.14(-0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 46.84 | 46.51 | 46.51 | 47.04 | 46.39 | 761,200 |
July 02, 2025 | 46.04 | 46.65 | 46.65 | 46.68 | 45.66 | 933,131 |
July 01, 2025 | 43.56 | 45.74 | 45.74 | 46.01 | 43.54 | 1.81M |
June 30, 2025 | 43.73 | 43.56 | 43.56 | 43.86 | 43.2 | 1.15M |
June 27, 2025 | 44.16 | 43.82 | 43.82 | 44.39 | 43.59 | 1.06M |
June 26, 2025 | 43.83 | 43.89 | 43.89 | 44.27 | 43.74 | 803,924 |
June 25, 2025 | 44.24 | 43.56 | 43.56 | 44.24 | 43.47 | 1.11M |
June 24, 2025 | 44.01 | 44.26 | 44.26 | 44.54 | 43.93 | 1.13M |
June 23, 2025 | 43 | 43.71 | 43.71 | 43.94 | 42.95 | 762,329 |
June 20, 2025 | 43.55 | 43.05 | 43.05 | 43.81 | 43.04 | 1.1M |
June 18, 2025 | 43.83 | 43.46 | 43.46 | 44.16 | 43.41 | 574,924 |
June 17, 2025 | 44.26 | 43.78 | 43.78 | 44.56 | 43.75 | 622,400 |
June 16, 2025 | 44.56 | 44.51 | 44.51 | 44.89 | 44.28 | 732,304 |
June 13, 2025 | 45.21 | 44.4 | 44.4 | 45.43 | 44.25 | 618,326 |
June 12, 2025 | 45.07 | 45.64 | 45.64 | 45.66 | 44.86 | 631,100 |
June 11, 2025 | 45.99 | 45.17 | 45.17 | 46.03 | 45.09 | 553,200 |
June 10, 2025 | 45.72 | 46.02 | 46.02 | 46.35 | 45.5 | 706,800 |
June 09, 2025 | 45.17 | 45.5 | 45.5 | 45.93 | 44.85 | 530,900 |
June 06, 2025 | 45.57 | 45.11 | 45.11 | 45.74 | 44.93 | 570,911 |
June 05, 2025 | 45.11 | 45.07 | 45.07 | 45.46 | 44.78 | 478,356 |
June 04, 2025 | 45.37 | 44.76 | 44.76 | 45.68 | 44.75 | 603,300 |
June 03, 2025 | 44.64 | 45.57 | 45.57 | 45.65 | 44.64 | 557,006 |
June 02, 2025 | 45.26 | 44.71 | 44.71 | 45.39 | 44.1 | 702,040 |
May 30, 2025 | 45.42 | 45.54 | 45.54 | 45.81 | 45.07 | 730,700 |
May 29, 2025 | 45.88 | 45.59 | 45.59 | 45.94 | 45.12 | 679,300 |
May 28, 2025 | 46.51 | 45.72 | 45.72 | 46.83 | 45.66 | 513,934 |
May 27, 2025 | 46.22 | 46.66 | 46.66 | 46.7 | 46.03 | 534,016 |
May 23, 2025 | 45.34 | 45.69 | 45.69 | 45.9 | 44.89 | 705,140 |
May 22, 2025 | 45.19 | 45.11 | 45.11 | 45.41 | 44.91 | 486,000 |
May 21, 2025 | 45.68 | 45.27 | 45.27 | 46.06 | 45.25 | 537,935 |
May 20, 2025 | 46.22 | 46.12 | 46.12 | 46.52 | 46 | 546,321 |
May 19, 2025 | 45.85 | 46.23 | 46.23 | 46.51 | 45.83 | 503,034 |
May 16, 2025 | 45.71 | 46.38 | 46.38 | 46.43 | 45.71 | 758,592 |
May 15, 2025 | 45.05 | 45.83 | 45.83 | 45.95 | 44.99 | 899,000 |
May 14, 2025 | 44.87 | 45.15 | 45.15 | 45.35 | 44.53 | 725,440 |
May 13, 2025 | 46 | 45.07 | 45.07 | 46.13 | 45.03 | 1.24M |
May 12, 2025 | 45.66 | 45.89 | 45.89 | 46.53 | 45.47 | 824,275 |
May 09, 2025 | 44.66 | 44.33 | 44.33 | 45 | 44.3 | 541,600 |
May 08, 2025 | 44.2 | 45.05 | 44.52 | 45.45 | 44.13 | 602,200 |
May 07, 2025 | 44.45 | 44.16 | 44.16 | 44.71 | 43.88 | 991,467 |
May 06, 2025 | 44.81 | 44.35 | 44.35 | 44.89 | 44.18 | 751,888 |
May 05, 2025 | 44.85 | 44.96 | 44.96 | 45.59 | 44.55 | 920,800 |
May 02, 2025 | 43.94 | 44.71 | 44.71 | 44.85 | 43.44 | 1.02M |
May 01, 2025 | 40.95 | 43.26 | 43.26 | 43.48 | 40.5 | 1.7M |
April 30, 2025 | 44.22 | 41 | 41 | 44.44 | 39.98 | 3.36M |
April 29, 2025 | 46.5 | 46.76 | 46.76 | 47.19 | 46.44 | 872,200 |
April 28, 2025 | 46.34 | 46.45 | 46.45 | 46.57 | 45.97 | 451,100 |
April 25, 2025 | 46.06 | 46.19 | 46.19 | 46.32 | 45.64 | 412,829 |
April 24, 2025 | 44.53 | 46.4 | 46.4 | 46.49 | 44.53 | 511,800 |
April 23, 2025 | 45.39 | 45.34 | 45.34 | 46.39 | 45 | 761,145 |
April 22, 2025 | 43.94 | 45.01 | 45.01 | 45.04 | 43.94 | 547,798 |
April 21, 2025 | 43.78 | 43.44 | 43.44 | 43.88 | 43.1 | 582,186 |
April 17, 2025 | 43.37 | 43.9 | 43.9 | 44.31 | 43.37 | 642,968 |
April 16, 2025 | 44.03 | 43.42 | 43.42 | 44.21 | 43.07 | 664,260 |
April 15, 2025 | 43.98 | 44.03 | 44.03 | 44.45 | 43.8 | 568,714 |
April 14, 2025 | 43.78 | 44.13 | 44.13 | 44.29 | 43.6 | 619,177 |
April 11, 2025 | 42.37 | 43.37 | 43.36 | 43.69 | 41.85 | 467,219 |
April 10, 2025 | 42.27 | 42.49 | 42.49 | 42.77 | 40.99 | 965,300 |
April 09, 2025 | 40 | 42.89 | 42.89 | 43.07 | 39.46 | 1.51M |
April 08, 2025 | 42.6 | 40.6 | 40.6 | 42.9 | 40.17 | 1.1M |