50.46
-0.625(-1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 51.36 | 51.08 | 51.08 | 51.36 | 50.87 | 1.22M |
| August 14, 2025 | 51 | 51.22 | 51.22 | 51.41 | 50.79 | 1.13M |
| August 13, 2025 | 50.29 | 51.03 | 51.03 | 51.21 | 50.2 | 1.77M |
| August 12, 2025 | 49.98 | 50.09 | 50.09 | 50.29 | 49.62 | 1.1M |
| August 11, 2025 | 49.38 | 49.97 | 49.97 | 50.23 | 49.27 | 1M |
| August 08, 2025 | 49.85 | 49.37 | 49.37 | 49.97 | 49.29 | 1.3M |
| August 07, 2025 | 49.78 | 49.72 | 49.72 | 49.9 | 49.4 | 1.31M |
| August 06, 2025 | 49.08 | 49.78 | 49.78 | 49.84 | 48.49 | 1.71M |
| August 05, 2025 | 48.75 | 48.91 | 48.91 | 49.49 | 48.57 | 1.92M |
| August 04, 2025 | 48.43 | 48.54 | 48.54 | 48.85 | 48.28 | 940,326 |
| August 01, 2025 | 48 | 48.37 | 48.37 | 48.49 | 47.76 | 1.36M |
| July 31, 2025 | 47.03 | 47.88 | 47.88 | 48.17 | 46.93 | 2.41M |
| July 30, 2025 | 46.87 | 47.02 | 47.02 | 47.21 | 46.83 | 1.62M |
| July 29, 2025 | 46.61 | 47.06 | 47.06 | 47.1 | 46.61 | 1.76M |
| July 28, 2025 | 47.24 | 46.82 | 46.82 | 47.33 | 46.81 | 1.05M |
| July 25, 2025 | 47.5 | 47.24 | 47.24 | 47.63 | 47.13 | 1.16M |
| July 24, 2025 | 47.95 | 47.57 | 47.57 | 48.09 | 47.55 | 1.7M |
| July 23, 2025 | 48 | 48.11 | 48.11 | 48.2 | 47.68 | 2.19M |
| July 22, 2025 | 47.46 | 47.96 | 47.96 | 48 | 47.46 | 1.11M |
| July 21, 2025 | 47.89 | 47.43 | 47.43 | 47.94 | 47.28 | 1.37M |
| July 18, 2025 | 48.07 | 47.77 | 47.77 | 48.16 | 47.68 | 2.24M |
| July 17, 2025 | 47.98 | 47.72 | 47.72 | 48.22 | 47.53 | 1.96M |
| July 16, 2025 | 48.53 | 48.41 | 48.41 | 48.91 | 48.01 | 4.5M |
| July 15, 2025 | 48.33 | 48.6 | 48.6 | 48.83 | 47.99 | 2.09M |
| July 14, 2025 | 47.32 | 48.44 | 48.44 | 48.45 | 47.09 | 2.06M |
| July 11, 2025 | 47.26 | 47.29 | 47.29 | 47.48 | 46.95 | 2.81M |
| July 10, 2025 | 46.46 | 47.26 | 47.26 | 47.3 | 46.29 | 3.52M |
| July 09, 2025 | 47.26 | 46.58 | 46.58 | 47.28 | 46.56 | 3.39M |
| July 08, 2025 | 47.13 | 47.21 | 47.21 | 47.55 | 46.89 | 2.24M |
| July 07, 2025 | 47.78 | 47.4 | 47.4 | 48.01 | 47.21 | 2.15M |
| July 03, 2025 | 48 | 48.15 | 48.15 | 48.5 | 47.92 | 2.12M |
| July 02, 2025 | 48.41 | 47.98 | 47.98 | 48.61 | 46.89 | 5.35M |
| July 01, 2025 | 48.76 | 47.88 | 47.88 | 48.77 | 47.81 | 3.57M |
| June 30, 2025 | 48.19 | 48.79 | 48.79 | 49.09 | 47.89 | 2.86M |
| June 27, 2025 | 49.1 | 48.88 | 48.88 | 50.09 | 48.62 | 7.78M |
| June 26, 2025 | 47.17 | 47.96 | 47.96 | 48.21 | 47.17 | 3.5M |
| June 25, 2025 | 47.06 | 46.98 | 46.98 | 47.11 | 46.53 | 4.07M |
| June 24, 2025 | 47.16 | 47.19 | 47.19 | 47.46 | 46.76 | 2.15M |
| June 23, 2025 | 47.45 | 47.24 | 47.24 | 48.21 | 47.05 | 5.44M |
| June 20, 2025 | 47.65 | 47.43 | 47.43 | 47.66 | 47.36 | 2.26M |
| June 18, 2025 | 48.65 | 47.75 | 47.75 | 48.65 | 47.41 | 5.1M |
| June 17, 2025 | 49.27 | 48.31 | 48.31 | 49.32 | 48.24 | 3.48M |
| June 16, 2025 | 49.7 | 49.21 | 49.21 | 49.94 | 49.08 | 4.24M |
| June 13, 2025 | 49.84 | 49.57 | 49.57 | 50.08 | 49.31 | 1.76M |
| June 12, 2025 | 49.9 | 50.04 | 50.04 | 50.17 | 49.65 | 1.71M |
| June 11, 2025 | 49.77 | 49.59 | 49.59 | 49.77 | 49.07 | 4.05M |
| June 10, 2025 | 49.61 | 49.61 | 49.61 | 49.94 | 49.09 | 4.46M |
| June 09, 2025 | 50.8 | 49.45 | 49.45 | 50.8 | 49.37 | 3.15M |
| June 06, 2025 | 51.37 | 50.74 | 50.74 | 51.55 | 50.64 | 1.81M |
| June 05, 2025 | 51.51 | 51.37 | 51.37 | 51.67 | 51.26 | 705,414 |
| June 04, 2025 | 51.35 | 51.35 | 51.35 | 51.99 | 51.18 | 2.24M |
| June 03, 2025 | 51.19 | 51.31 | 51.31 | 51.52 | 51.1 | 1.83M |
| June 02, 2025 | 50.65 | 51.4 | 51.4 | 51.46 | 50.52 | 2.82M |
| May 30, 2025 | 49.83 | 50.64 | 50.64 | 50.71 | 49.66 | 3.12M |
| May 29, 2025 | 49.94 | 49.85 | 49.85 | 50.23 | 49.7 | 1.57M |
| May 28, 2025 | 50 | 49.89 | 49.89 | 50.14 | 49.8 | 1.24M |
| May 27, 2025 | 50.6 | 50.09 | 50.09 | 50.77 | 50.03 | 1.46M |
| May 23, 2025 | 49.54 | 50.45 | 50.45 | 50.5 | 49.54 | 1.29M |
| May 22, 2025 | 49.5 | 49.51 | 49.51 | 49.73 | 49.29 | 1.35M |
| May 21, 2025 | 50.13 | 49.84 | 49.84 | 50.29 | 49.25 | 1.42M |