46.23
+2.33(+5.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 43.79 | 46.23 | 46.23 | 47.16 | 42.38 | 2.38M |
| August 21, 2025 | 44.47 | 43.9 | 43.9 | 45.2 | 43.82 | 1.2M |
| August 20, 2025 | 45.19 | 44.5 | 44.5 | 45.99 | 43.34 | 3.33M |
| August 19, 2025 | 50.97 | 46.8 | 46.8 | 50.97 | 46.31 | 2.54M |
| August 18, 2025 | 52.05 | 51.1 | 51.1 | 52.35 | 49.18 | 1.78M |
| August 15, 2025 | 52.55 | 52.57 | 52.57 | 52.94 | 50.45 | 1.17M |
| August 14, 2025 | 52.5 | 52.73 | 52.73 | 54.4 | 51.33 | 1.43M |
| August 13, 2025 | 52.18 | 53.68 | 53.68 | 53.78 | 49.75 | 1.92M |
| August 12, 2025 | 51.5 | 51.73 | 51.73 | 52.55 | 50.26 | 1.62M |
| August 11, 2025 | 55.25 | 51.24 | 51.24 | 55.36 | 50.68 | 3.04M |
| August 08, 2025 | 54.75 | 55.61 | 55.61 | 56.68 | 53.7 | 2.84M |
| August 07, 2025 | 50.03 | 54.21 | 54.21 | 55.25 | 47.5 | 7.42M |
| August 06, 2025 | 62.64 | 62.9 | 62.9 | 63.88 | 60.71 | 3.02M |
| August 05, 2025 | 57.55 | 63.21 | 63.21 | 64.16 | 57.38 | 4.93M |
| August 04, 2025 | 51.91 | 56.57 | 56.57 | 56.65 | 51.5 | 2.83M |
| August 01, 2025 | 50.56 | 50.85 | 50.85 | 51.68 | 49.1 | 2.45M |
| July 31, 2025 | 53.35 | 53.95 | 53.95 | 55.75 | 53.22 | 2.09M |
| July 30, 2025 | 50.77 | 52.75 | 52.75 | 53.96 | 50.26 | 2.44M |
| July 29, 2025 | 53.84 | 50.71 | 50.71 | 54.57 | 50.28 | 1.51M |
| July 28, 2025 | 53.79 | 53.08 | 53.08 | 53.84 | 51.79 | 1.06M |
| July 25, 2025 | 52.13 | 52.99 | 52.99 | 53.09 | 50.97 | 1.63M |
| July 24, 2025 | 53.89 | 53.42 | 53.42 | 55.44 | 52.86 | 2.68M |
| July 23, 2025 | 50.13 | 54.08 | 54.08 | 54.53 | 49.86 | 3.18M |
| July 22, 2025 | 49.26 | 49.4 | 49.4 | 49.68 | 46.77 | 1.87M |
| July 21, 2025 | 54.61 | 49.68 | 49.68 | 54.9 | 48.92 | 3.41M |
| July 18, 2025 | 53.45 | 54.54 | 54.54 | 54.98 | 52.69 | 2.41M |
| July 17, 2025 | 52.89 | 54.18 | 54.18 | 54.22 | 51.55 | 3.52M |
| July 16, 2025 | 49.41 | 52.76 | 52.76 | 52.96 | 49.21 | 3.94M |
| July 15, 2025 | 48.33 | 48.55 | 48.55 | 49.84 | 47.93 | 2.17M |
| July 14, 2025 | 46.01 | 47.54 | 47.54 | 47.66 | 43.72 | 2.54M |
| July 11, 2025 | 47.08 | 47.06 | 47.06 | 48.2 | 46.19 | 1.82M |
| July 10, 2025 | 47.87 | 47.81 | 47.81 | 49.86 | 46.24 | 2.78M |
| July 09, 2025 | 45.78 | 47.16 | 47.16 | 47.44 | 44.59 | 1.77M |
| July 08, 2025 | 48 | 45.69 | 45.69 | 48.4 | 44.8 | 2.47M |
| July 07, 2025 | 46.39 | 47.28 | 47.28 | 47.58 | 44.57 | 3.74M |
| July 03, 2025 | 42.94 | 47.4 | 47.4 | 48 | 42.52 | 4.94M |
| July 02, 2025 | 39.66 | 42.2 | 42.2 | 42.79 | 38.88 | 3.2M |
| July 01, 2025 | 38.51 | 39.68 | 39.68 | 40.84 | 38.19 | 2.42M |
| June 30, 2025 | 37.66 | 38.85 | 38.85 | 39.5 | 37.45 | 2.47M |
| June 27, 2025 | 37.2 | 37.25 | 37.25 | 38.08 | 36.4 | 1.64M |
| June 26, 2025 | 35.55 | 37.16 | 37.16 | 37.25 | 34.98 | 2.72M |
| June 25, 2025 | 33.23 | 34.91 | 34.91 | 35.65 | 32.88 | 2.74M |
| June 24, 2025 | 33.49 | 32.2 | 32.2 | 34 | 32.09 | 2.7M |
| June 23, 2025 | 33.89 | 32.89 | 32.89 | 34.07 | 32.07 | 1.97M |
| June 20, 2025 | 37 | 34 | 34 | 37.8 | 33.5 | 4.46M |
| June 18, 2025 | 31.2 | 35.7 | 35.7 | 38.19 | 30.7 | 7.56M |
| June 17, 2025 | 32.37 | 31.16 | 31.16 | 32.74 | 31.14 | 1.88M |
| June 16, 2025 | 28.95 | 32.45 | 32.45 | 32.54 | 28.49 | 4.06M |
| June 13, 2025 | 27.3 | 27.97 | 27.97 | 28.35 | 27.26 | 1.13M |
| June 12, 2025 | 28.72 | 28.01 | 28.01 | 29.6 | 27.93 | 1.2M |
| June 11, 2025 | 28.41 | 28.8 | 28.8 | 29 | 28.02 | 1.06M |
| June 10, 2025 | 29.71 | 28.23 | 28.23 | 30.29 | 27.48 | 2.16M |
| June 09, 2025 | 30.66 | 30.24 | 30.24 | 31.11 | 30.23 | 1M |
| June 06, 2025 | 29.76 | 29.81 | 29.81 | 29.99 | 29.41 | 676,219 |
| June 05, 2025 | 29.9 | 29.26 | 29.26 | 30.33 | 29.04 | 723,881 |
| June 04, 2025 | 29.78 | 29.72 | 29.72 | 30.37 | 29.68 | 983,438 |
| June 03, 2025 | 29.81 | 29.48 | 29.48 | 30 | 29.39 | 720,117 |
| June 02, 2025 | 28.59 | 29.34 | 29.34 | 29.95 | 28.52 | 836,974 |
| May 30, 2025 | 28.54 | 28.67 | 28.67 | 28.96 | 28.2 | 1.15M |
| May 29, 2025 | 30.37 | 28.94 | 28.94 | 30.37 | 28.7 | 1.16M |