46.31
+0.11(+0.24%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 47.54 | 46.2 | 46.2 | 47.54 | 46.2 | 638 |
September 26, 2025 | 47.25 | 47.49 | 47.49 | 47.49 | 47.25 | 1,400 |
September 25, 2025 | 46.8 | 46.8 | 46.8 | 46.8 | 46.8 | 922 |
September 24, 2025 | 46.1 | 46.8 | 46.8 | 46.8 | 46.1 | 2,000 |
September 23, 2025 | 46.2 | 46.2 | 46.2 | 46.2 | 46.2 | 1,300 |
September 22, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 1,500 |
September 19, 2025 | 46.06 | 46.75 | 46.75 | 46.75 | 45.18 | 17,119 |
September 18, 2025 | 45.15 | 46.09 | 46.09 | 46.09 | 45.15 | 1,600 |
September 17, 2025 | 46.34 | 45.58 | 45.58 | 46.34 | 45.58 | 1,500 |
September 16, 2025 | 46.5 | 45.85 | 45.85 | 46.5 | 45 | 935 |
September 15, 2025 | 44.2 | 45.85 | 45.85 | 45.85 | 44.2 | 2,200 |
September 12, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | 300 |
September 11, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 728 |
September 10, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 800 |
September 09, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | 400 |
September 08, 2025 | 47 | 46.66 | 46.66 | 47 | 46.66 | 1,100 |
September 05, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 947 |
September 04, 2025 | 45.43 | 47.15 | 47.15 | 47.15 | 45.43 | 1,418 |
September 03, 2025 | 47 | 45.95 | 45.95 | 47 | 45.95 | 1,900 |
September 02, 2025 | 46 | 45.59 | 45.59 | 46 | 45.59 | 1,303 |
August 29, 2025 | 45.6 | 47.12 | 47.12 | 47.12 | 45.6 | 1,900 |
August 28, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | 1,000 |
August 27, 2025 | 46 | 46.5 | 46.5 | 46.5 | 46 | 2,020 |
August 26, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 948 |
August 25, 2025 | 47.9 | 47.41 | 47.41 | 47.9 | 47.29 | 1,309 |
August 22, 2025 | 46.5 | 48 | 48 | 48 | 46.5 | 7,100 |
August 21, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | 800 |
August 20, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 1,000 |
August 19, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | 700 |
August 18, 2025 | 47.93 | 46.62 | 46.62 | 47.93 | 46.62 | 2,000 |
August 15, 2025 | 46.23 | 47.23 | 47.23 | 47.65 | 44.2 | 2,742 |
August 14, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 1,605 |
August 13, 2025 | 44.4 | 45.75 | 45.75 | 45.75 | 44.4 | 3,124 |
August 12, 2025 | 42.79 | 44.22 | 44.22 | 44.22 | 42.79 | 2,037 |
August 11, 2025 | 42.05 | 43.15 | 43.15 | 43.15 | 42.05 | 1,500 |
August 08, 2025 | 42.64 | 41.64 | 41.64 | 42.64 | 41.64 | 1,500 |
August 07, 2025 | 40.63 | 41.64 | 41.64 | 41.64 | 40.63 | 1,005 |
August 06, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 1,309 |
August 05, 2025 | 42.17 | 42 | 42 | 42.17 | 41.1 | 1,706 |
August 04, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 1,107 |
August 01, 2025 | 40.41 | 39.78 | 39.78 | 40.63 | 39.78 | 3,118 |
July 31, 2025 | 41 | 41 | 41 | 41.18 | 40.92 | 1,936 |
July 30, 2025 | 41.5 | 41 | 41 | 41.75 | 41 | 3,700 |
July 29, 2025 | 41.68 | 41.69 | 41.69 | 41.69 | 41.68 | 828 |
July 28, 2025 | 42.37 | 42.05 | 42.05 | 42.64 | 42.05 | 1,310 |
July 25, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 715 |
July 24, 2025 | 40.5 | 41.2 | 41.2 | 41.6 | 40.5 | 1,248 |
July 23, 2025 | 41.55 | 41.55 | 41.55 | 42 | 41.55 | 1,700 |
July 22, 2025 | 40.33 | 40.86 | 40.86 | 41.1 | 40.12 | 2,600 |
July 21, 2025 | 40.3 | 40.57 | 40.57 | 40.57 | 39.95 | 3,469 |
July 18, 2025 | 41.31 | 39.54 | 39.54 | 41.31 | 39.09 | 6,828 |
July 17, 2025 | 42.17 | 41.61 | 41.61 | 42.17 | 41.59 | 2,503 |
July 16, 2025 | 42.75 | 42.34 | 42.34 | 42.75 | 42.34 | 1,730 |
July 15, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | 1,200 |
July 14, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 1,389 |
July 11, 2025 | 43.26 | 43.27 | 43.27 | 43.37 | 43.11 | 1,389 |
July 10, 2025 | 43.58 | 43.95 | 43.95 | 43.95 | 43.58 | 2,300 |
July 09, 2025 | 42.8 | 44.05 | 44.05 | 44.05 | 42.8 | 1,519 |
July 08, 2025 | 45.8 | 43.47 | 43.47 | 45.8 | 43.47 | 5,700 |
July 07, 2025 | 45.01 | 46.23 | 46.23 | 46.23 | 45.01 | 3,222 |