46.52
-0.55(-1.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.25 | 46.52 | 46.52 | 47.46 | 46.24 | 7.85M |
September 04, 2025 | 46.69 | 47.07 | 47.07 | 47.09 | 46.39 | 5.62M |
September 03, 2025 | 46.32 | 46.41 | 46.41 | 46.68 | 45.85 | 5.46M |
September 02, 2025 | 46.39 | 46.42 | 46.42 | 46.5 | 45.82 | 6.96M |
August 29, 2025 | 46.77 | 46.82 | 46.82 | 47.14 | 46.7 | 9.36M |
August 28, 2025 | 47 | 46.79 | 46.79 | 47 | 46.54 | 8.82M |
August 27, 2025 | 46.21 | 46.78 | 46.78 | 46.91 | 46.2 | 8.55M |
August 26, 2025 | 45.59 | 46.36 | 46.36 | 46.44 | 45.35 | 9.41M |
August 25, 2025 | 45.8 | 45.73 | 45.73 | 46.03 | 45.66 | 8.02M |
August 22, 2025 | 44.35 | 45.91 | 45.91 | 46 | 44.24 | 6.67M |
August 21, 2025 | 43.8 | 44.07 | 44.07 | 44.23 | 43.75 | 5.95M |
August 20, 2025 | 44.32 | 44.39 | 44.39 | 44.66 | 44.1 | 5.17M |
August 19, 2025 | 44.33 | 44.18 | 44.18 | 44.74 | 43.99 | 6.07M |
August 18, 2025 | 44.21 | 44.33 | 44.33 | 44.45 | 44.1 | 5.2M |
August 15, 2025 | 45.05 | 44.42 | 44.42 | 45.05 | 44.4 | 6.88M |
August 14, 2025 | 44.44 | 44.95 | 44.95 | 45.08 | 44.09 | 4.97M |
August 13, 2025 | 44.25 | 44.81 | 44.81 | 44.88 | 43.91 | 8.72M |
August 12, 2025 | 43.21 | 44.01 | 44.01 | 44.07 | 43.1 | 8.37M |
August 11, 2025 | 43.02 | 42.83 | 42.83 | 43.35 | 42.59 | 5.69M |
August 08, 2025 | 42.65 | 43.07 | 43.07 | 43.29 | 42.31 | 5.31M |
August 07, 2025 | 43.43 | 42.85 | 42.33 | 43.44 | 42.52 | 5.94M |
August 06, 2025 | 43.62 | 43.01 | 42.49 | 43.63 | 43 | 4.54M |
August 05, 2025 | 43.58 | 43.42 | 42.89 | 43.64 | 42.69 | 4.69M |
August 04, 2025 | 43.25 | 43.41 | 42.88 | 43.52 | 42.97 | 7.18M |
August 01, 2025 | 42.92 | 42.96 | 42.44 | 43.04 | 41.98 | 8.46M |
July 31, 2025 | 44 | 43.71 | 43.18 | 44.29 | 43.59 | 8.72M |
July 30, 2025 | 44.94 | 44.26 | 43.72 | 44.96 | 43.89 | 5.37M |
July 29, 2025 | 45.32 | 44.73 | 44.19 | 45.35 | 44.68 | 5.09M |
July 28, 2025 | 45.59 | 45.09 | 44.54 | 45.7 | 44.83 | 5.66M |
July 25, 2025 | 45.54 | 45.65 | 45.65 | 45.7 | 44.82 | 6.28M |
July 24, 2025 | 45.84 | 45.48 | 45.48 | 46.13 | 45.46 | 6.65M |
July 23, 2025 | 45.49 | 45.82 | 45.82 | 46 | 45.22 | 10.25M |
July 22, 2025 | 44.93 | 45.21 | 45.21 | 45.3 | 44.58 | 7.23M |
July 21, 2025 | 44.48 | 44.73 | 44.73 | 45.51 | 44.43 | 9.88M |
July 18, 2025 | 45.3 | 44.25 | 44.25 | 45.3 | 44 | 13.74M |
July 17, 2025 | 44.38 | 45.01 | 45.01 | 45.16 | 44.33 | 11.04M |
July 16, 2025 | 44.67 | 44.36 | 44.36 | 44.81 | 43.82 | 11.34M |
July 15, 2025 | 45.42 | 44.37 | 44.37 | 45.78 | 44.33 | 8.77M |
July 14, 2025 | 45.34 | 45.67 | 45.67 | 45.69 | 45.22 | 7.39M |
July 11, 2025 | 45.04 | 45.43 | 45.43 | 45.79 | 44.89 | 8.32M |
July 10, 2025 | 45.21 | 45.5 | 45.5 | 45.9 | 45.11 | 6.82M |
July 09, 2025 | 45.43 | 45.16 | 45.16 | 45.79 | 45.01 | 8.84M |
July 08, 2025 | 45.21 | 45.4 | 45.4 | 45.77 | 45.21 | 10.68M |
July 07, 2025 | 45.34 | 45.16 | 45.16 | 45.84 | 44.92 | 7.07M |
July 03, 2025 | 45.25 | 45.54 | 45.54 | 45.79 | 45.14 | 5.61M |
July 02, 2025 | 44.4 | 45.03 | 45.03 | 45.08 | 44.13 | 6.86M |
July 01, 2025 | 42.82 | 44.2 | 44.2 | 44.4 | 42.74 | 8.3M |
June 30, 2025 | 42.91 | 42.99 | 42.99 | 43.25 | 42.75 | 5.79M |
June 27, 2025 | 42.8 | 42.61 | 42.61 | 42.93 | 42.37 | 8.26M |
June 26, 2025 | 41.76 | 42.54 | 42.54 | 42.59 | 41.6 | 7.02M |
June 25, 2025 | 41.42 | 41.4 | 41.4 | 41.56 | 41.13 | 6.15M |
June 24, 2025 | 41.45 | 41.45 | 41.45 | 41.86 | 41.39 | 8.9M |
June 23, 2025 | 40.07 | 41.05 | 41.05 | 41.12 | 39.99 | 7.22M |
June 20, 2025 | 39.98 | 40.28 | 40.28 | 40.31 | 39.94 | 10.24M |
June 18, 2025 | 39.01 | 39.81 | 39.81 | 39.99 | 38.94 | 7.13M |
June 17, 2025 | 39.04 | 39.03 | 39.03 | 39.42 | 38.88 | 6.68M |
June 16, 2025 | 39.5 | 39.39 | 39.39 | 39.66 | 39.13 | 6.63M |
June 13, 2025 | 39.48 | 38.97 | 38.97 | 39.58 | 38.84 | 6.47M |
June 12, 2025 | 40 | 39.94 | 39.94 | 40.01 | 39.49 | 5.57M |
June 11, 2025 | 40.78 | 40.26 | 40.26 | 40.96 | 40.2 | 7.28M |