51.64
+0.2675(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 51.76 | 51.37 | 51.37 | 51.76 | 51.35 | 7,914 |
September 04, 2025 | 51.93 | 51.59 | 51.59 | 52.1 | 51.59 | 10,272 |
September 03, 2025 | 51.77 | 51.81 | 51.81 | 51.87 | 51.76 | 2,315 |
September 02, 2025 | 52.17 | 51.89 | 51.89 | 52.18 | 51.61 | 12,410 |
September 01, 2025 | 52.1 | 52.2 | 52.2 | 52.2 | 52.1 | 967 |
August 29, 2025 | 52.29 | 52.16 | 52.16 | 52.47 | 52.16 | 1,822 |
August 28, 2025 | 52.84 | 52.57 | 52.57 | 52.88 | 52.57 | 562 |
August 27, 2025 | 52.67 | 52.64 | 52.64 | 52.78 | 52.61 | 4,781 |
August 26, 2025 | 52.5 | 52.57 | 52.57 | 52.73 | 52.42 | 6,819 |
August 22, 2025 | 53 | 53.19 | 53.19 | 53.27 | 53 | 6,631 |
August 21, 2025 | 53.36 | 53.17 | 53.17 | 53.36 | 53.13 | 1,908 |
August 20, 2025 | 53.15 | 53.16 | 53.16 | 53.59 | 53.11 | 5,567 |
August 19, 2025 | 52.52 | 52.87 | 52.87 | 52.87 | 52.52 | 49,426 |
August 18, 2025 | 53.2 | 52.79 | 52.79 | 53.52 | 52.77 | 51,059 |
August 15, 2025 | 53.2 | 52.68 | 52.68 | 53.2 | 52.68 | 6,524 |
August 14, 2025 | 53.35 | 53.34 | 53.34 | 53.5 | 53.22 | 987 |
August 13, 2025 | 53.39 | 53.18 | 53.18 | 53.45 | 53.18 | 4,226 |
August 12, 2025 | 53.48 | 52.9 | 52.9 | 53.48 | 52.9 | 8,392 |
August 11, 2025 | 53.73 | 53.06 | 53.06 | 53.73 | 53.06 | 197 |
August 08, 2025 | 53.48 | 53.44 | 53.44 | 53.68 | 53.38 | 14,271 |
August 07, 2025 | 53.07 | 53.22 | 53.22 | 53.41 | 52.75 | 12,876 |
August 06, 2025 | 53.61 | 53.28 | 53.28 | 53.61 | 52.99 | 6,391 |
August 05, 2025 | 54 | 53.51 | 53.51 | 54.11 | 53.51 | 3,923 |
August 04, 2025 | 52.87 | 53.81 | 53.81 | 53.81 | 52.87 | 9,564 |
August 01, 2025 | 53.03 | 52.93 | 52.93 | 53.03 | 52.58 | 3,157 |
July 31, 2025 | 52.8 | 52.73 | 52.73 | 52.8 | 52.48 | 90,151 |
July 30, 2025 | 52.29 | 52.8 | 52.8 | 52.8 | 52.29 | 15,366 |
July 29, 2025 | 51.76 | 52.2 | 52.2 | 52.21 | 51.71 | 3,945 |
July 28, 2025 | 52.22 | 51.79 | 51.79 | 52.52 | 51.78 | 2,145 |
July 25, 2025 | 52.16 | 52.03 | 52.03 | 52.47 | 52.03 | 804 |
July 24, 2025 | 52.26 | 52.31 | 52.31 | 52.34 | 52.04 | 35,885 |
July 23, 2025 | 52.99 | 52.5 | 52.5 | 53.17 | 52.43 | 19,351 |
July 22, 2025 | 52.02 | 52.26 | 52.26 | 52.26 | 51.89 | 1,269 |
July 21, 2025 | 52.12 | 52.22 | 52.22 | 52.22 | 51.86 | 203 |
July 18, 2025 | 51.07 | 51.75 | 51.75 | 51.76 | 50.95 | 1,071 |
July 17, 2025 | 50.75 | 50.77 | 50.77 | 50.99 | 50.61 | 3,256 |
July 16, 2025 | 50.65 | 50.35 | 50.35 | 50.83 | 50.35 | 7,596 |
July 15, 2025 | 51.19 | 50.52 | 50.52 | 51.19 | 50.51 | 6,017 |
July 14, 2025 | 50.71 | 50.93 | 50.93 | 51.24 | 50.55 | 8,252 |
July 11, 2025 | 50.88 | 50.74 | 50.74 | 51 | 50.51 | 41,045 |
July 10, 2025 | 50.62 | 50.8 | 50.8 | 50.8 | 50.44 | 7,488 |
July 09, 2025 | 50.18 | 50.49 | 50.49 | 50.49 | 50.17 | 8,976 |
July 08, 2025 | 50.65 | 50.01 | 50.01 | 50.66 | 49.78 | 24,534 |
July 07, 2025 | 50.55 | 50.61 | 50.61 | 50.65 | 50.48 | 5,864 |
July 04, 2025 | 50.45 | 50.43 | 50.43 | 50.52 | 50.29 | 7,859 |
July 03, 2025 | 50.23 | 50.64 | 50.64 | 50.79 | 50.23 | 1,160 |
July 02, 2025 | 50.79 | 50.14 | 50.14 | 50.79 | 50.14 | 7,693 |
July 01, 2025 | 50.69 | 50.35 | 50.35 | 50.69 | 50.07 | 4,279 |
June 30, 2025 | 50.35 | 50.15 | 50.15 | 50.39 | 49.94 | 18,734 |
June 27, 2025 | 50.29 | 50.41 | 50.41 | 50.5 | 50.12 | 4,596 |
June 26, 2025 | 49.76 | 49.94 | 49.94 | 50.16 | 49.76 | 25,792 |
June 25, 2025 | 50.49 | 49.82 | 49.82 | 50.49 | 49.75 | 3,239 |
June 24, 2025 | 50.43 | 50.48 | 50.48 | 50.48 | 50.21 | 1,206 |
June 23, 2025 | 50.07 | 50.06 | 50.06 | 50.14 | 49.08 | 5,861 |
June 20, 2025 | 49.41 | 49.94 | 49.94 | 49.94 | 49.38 | 4,809 |
June 19, 2025 | 49.53 | 49.26 | 49.26 | 49.53 | 49.26 | 41 |
June 18, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.2 | 4,898 |
June 17, 2025 | 49.43 | 49.44 | 49.44 | 49.73 | 49.04 | 4,124 |
June 16, 2025 | 49.98 | 50.08 | 50.08 | 50.39 | 49.98 | 2,435 |
June 13, 2025 | 50.08 | 50.17 | 50.17 | 50.26 | 49.8 | 573 |