43.08
-2.53(-5.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 08, 2025 | 46.02 | 43.08 | 43.08 | 46.11 | 43.04 | 9.05M |
| August 07, 2025 | 46.25 | 45.61 | 45.61 | 46.81 | 44.18 | 11.2M |
| August 06, 2025 | 44.08 | 45.94 | 45.94 | 46.47 | 43.11 | 21.52M |
| August 05, 2025 | 49.63 | 47.71 | 47.71 | 49.66 | 47.61 | 12.92M |
| August 04, 2025 | 47.32 | 49.3 | 49.3 | 49.49 | 47.07 | 8.17M |
| August 01, 2025 | 47.81 | 46.66 | 46.66 | 48 | 45.85 | 8.98M |
| July 31, 2025 | 49 | 48.84 | 48.84 | 49.54 | 48.51 | 7.36M |
| July 30, 2025 | 48.48 | 48.61 | 48.61 | 49.1 | 47.92 | 8.52M |
| July 29, 2025 | 49.13 | 48.57 | 48.57 | 49.19 | 47.85 | 5.85M |
| July 28, 2025 | 49.3 | 48.93 | 48.93 | 49.56 | 48.44 | 8.03M |
| July 25, 2025 | 48.5 | 48.73 | 48.73 | 49.2 | 48.03 | 6.47M |
| July 24, 2025 | 47.44 | 48.07 | 48.07 | 48.41 | 47.34 | 7.13M |
| July 23, 2025 | 47.64 | 47.43 | 47.43 | 47.87 | 46.96 | 9.28M |
| July 22, 2025 | 47.4 | 47.63 | 47.63 | 48.02 | 46.16 | 9.44M |
| July 21, 2025 | 46.95 | 47.31 | 47.31 | 48.35 | 46.84 | 10.88M |
| July 18, 2025 | 47.28 | 46.52 | 46.52 | 47.5 | 45.97 | 7.4M |
| July 17, 2025 | 46.98 | 46.62 | 46.62 | 47.46 | 45.05 | 12.31M |
| July 16, 2025 | 44.61 | 45.14 | 45.14 | 45.24 | 43.63 | 5.99M |
| July 15, 2025 | 44.66 | 44.34 | 44.34 | 45.74 | 44.34 | 8.95M |
| July 14, 2025 | 43.27 | 44.49 | 44.49 | 44.71 | 42.9 | 6.85M |
| July 11, 2025 | 44.22 | 43.39 | 43.39 | 44.42 | 42.97 | 6.31M |
| July 10, 2025 | 44.83 | 44.26 | 44.26 | 44.83 | 43.07 | 5.51M |
| July 09, 2025 | 43.55 | 44.64 | 44.64 | 44.99 | 42.64 | 8.3M |
| July 08, 2025 | 45.3 | 43.54 | 43.54 | 46.57 | 42.94 | 13.2M |
| July 07, 2025 | 43.55 | 44.83 | 44.83 | 45.02 | 43.22 | 9.46M |
| July 03, 2025 | 42.3 | 43.58 | 43.58 | 43.77 | 42.21 | 3.3M |
| July 02, 2025 | 43.02 | 42.54 | 42.54 | 43.28 | 41.76 | 5.95M |
| July 01, 2025 | 44.1 | 43.03 | 43.03 | 44.43 | 42.68 | 5.43M |
| June 30, 2025 | 44.48 | 44.29 | 44.29 | 44.9 | 43.97 | 6.06M |
| June 27, 2025 | 42.83 | 43.89 | 43.89 | 44.14 | 42.7 | 10.89M |
| June 26, 2025 | 41.59 | 42.49 | 42.49 | 42.52 | 40.24 | 9.38M |
| June 25, 2025 | 44.95 | 41.5 | 41.5 | 45.14 | 41.48 | 13.32M |
| June 24, 2025 | 44.1 | 44.67 | 44.67 | 45.1 | 43.8 | 7.55M |
| June 23, 2025 | 41.98 | 43.36 | 43.36 | 43.52 | 41.59 | 5.91M |
| June 20, 2025 | 42.83 | 42.35 | 42.35 | 42.85 | 42.03 | 6.17M |
| June 18, 2025 | 42.66 | 42.58 | 42.58 | 43.33 | 42.01 | 4.37M |
| June 17, 2025 | 42.24 | 42.46 | 42.46 | 43.01 | 42.01 | 3.58M |
| June 16, 2025 | 41.6 | 42.63 | 42.63 | 42.86 | 41.59 | 4.42M |
| June 13, 2025 | 41.14 | 41.54 | 41.54 | 42.45 | 41.12 | 6.25M |
| June 12, 2025 | 42.89 | 42.54 | 42.54 | 43.24 | 42.34 | 3.52M |
| June 11, 2025 | 43.26 | 43.23 | 43.23 | 43.99 | 42.93 | 4.51M |
| June 10, 2025 | 43.83 | 43.35 | 43.35 | 44.03 | 42.29 | 4.61M |
| June 09, 2025 | 44.7 | 43.45 | 43.45 | 45.24 | 43.44 | 5.08M |
| June 06, 2025 | 43.26 | 44.01 | 44.01 | 44.12 | 43.17 | 5.62M |
| June 05, 2025 | 41.76 | 42.82 | 42.82 | 44.34 | 41.7 | 9.2M |
| June 04, 2025 | 41.71 | 41.84 | 41.84 | 41.92 | 41.13 | 5.05M |
| June 03, 2025 | 43.36 | 41.63 | 41.63 | 43.47 | 41.22 | 8.44M |
| June 02, 2025 | 42.04 | 42.99 | 42.99 | 43.18 | 41.57 | 6.52M |
| May 30, 2025 | 42.13 | 42.18 | 42.18 | 42.23 | 41.1 | 10.88M |
| May 29, 2025 | 42.95 | 42.24 | 42.24 | 43.05 | 41.95 | 5.32M |
| May 28, 2025 | 42.75 | 42.12 | 42.12 | 42.75 | 41.88 | 6.01M |
| May 27, 2025 | 43.08 | 42.74 | 42.74 | 43.51 | 42.66 | 7.28M |
| May 23, 2025 | 42 | 42.49 | 42.49 | 43.1 | 41.78 | 4.8M |
| May 22, 2025 | 42.4 | 42.68 | 42.68 | 43.12 | 42.07 | 7.41M |
| May 21, 2025 | 43.9 | 42.84 | 42.84 | 44.14 | 42.71 | 6.78M |
| May 20, 2025 | 44 | 44.32 | 44.32 | 44.6 | 43.8 | 5.51M |
| May 19, 2025 | 44 | 44.67 | 44.67 | 45.05 | 43.5 | 4.93M |
| May 16, 2025 | 45.56 | 44.72 | 44.72 | 45.56 | 44.59 | 5.86M |
| May 15, 2025 | 44.76 | 45.23 | 45.23 | 45.42 | 44.14 | 7.63M |
| May 14, 2025 | 44.22 | 45.09 | 45.09 | 45.14 | 44.02 | 8.13M |