47.70
+1.63(+3.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 47.74 | 47.7 | 47.7 | 49.46 | 46.35 | 2.1M |
September 04, 2025 | 46.3 | 46.07 | 46.07 | 47.33 | 45.88 | 1.16M |
September 03, 2025 | 45.39 | 46.23 | 46.23 | 46.52 | 45.1 | 1.53M |
September 02, 2025 | 42.88 | 44.96 | 44.96 | 45.05 | 42.69 | 2.56M |
August 29, 2025 | 46.41 | 44.57 | 44.57 | 46.59 | 44.38 | 1.52M |
August 28, 2025 | 45.2 | 46.9 | 46.9 | 46.99 | 44.86 | 1.89M |
August 27, 2025 | 44.76 | 44.5 | 44.5 | 44.87 | 43.28 | 1.84M |
August 26, 2025 | 44.07 | 44.87 | 44.87 | 45.93 | 44.07 | 1.75M |
August 25, 2025 | 44.44 | 44.09 | 44.09 | 45.14 | 44 | 1.42M |
August 22, 2025 | 40.86 | 44.43 | 44.43 | 44.61 | 40.46 | 2.77M |
August 21, 2025 | 40.12 | 40.78 | 40.78 | 40.94 | 39.66 | 2.3M |
August 20, 2025 | 40.43 | 40.06 | 40.06 | 40.8 | 39.2 | 2.2M |
August 19, 2025 | 41.49 | 40.5 | 40.5 | 41.53 | 39.93 | 2.51M |
August 18, 2025 | 41.61 | 41.82 | 41.82 | 42.1 | 41.19 | 1.32M |
August 15, 2025 | 42.36 | 41.8 | 41.8 | 42.42 | 40.78 | 3.59M |
August 14, 2025 | 43.6 | 42.62 | 42.62 | 43.98 | 41.93 | 2.32M |
August 13, 2025 | 47.13 | 44.96 | 44.96 | 47.5 | 44.55 | 1.86M |
August 12, 2025 | 45.2 | 46.63 | 46.63 | 46.75 | 44.94 | 1.33M |
August 11, 2025 | 45.45 | 44.61 | 44.61 | 46.11 | 44.43 | 2.02M |
August 08, 2025 | 43.55 | 45.28 | 45.28 | 45.43 | 42.9 | 1.47M |
August 07, 2025 | 44.17 | 43.36 | 43.36 | 44.2 | 42.82 | 1.59M |
August 06, 2025 | 43.73 | 43.21 | 43.21 | 43.77 | 42.34 | 2.04M |
August 05, 2025 | 44.96 | 43.85 | 43.85 | 45.52 | 43.41 | 2.14M |
August 04, 2025 | 44.47 | 44.83 | 44.83 | 45.46 | 44.25 | 2.58M |
August 01, 2025 | 45.36 | 43.34 | 43.34 | 45.39 | 42.84 | 5.24M |
July 31, 2025 | 47.19 | 47.25 | 47.25 | 51.15 | 46.31 | 5.73M |
July 30, 2025 | 48.68 | 48.73 | 48.73 | 50.43 | 48.22 | 5.13M |
July 29, 2025 | 47.05 | 48.52 | 48.52 | 50.06 | 46.91 | 4.04M |
July 28, 2025 | 45.8 | 45.95 | 45.95 | 46.15 | 45.3 | 1.75M |
July 25, 2025 | 44.64 | 45.29 | 45.29 | 45.89 | 44.51 | 2.13M |
July 24, 2025 | 46.56 | 44.27 | 44.27 | 46.56 | 44.26 | 1.98M |
July 23, 2025 | 45.58 | 46.46 | 46.46 | 46.66 | 45.38 | 1.88M |
July 22, 2025 | 47.05 | 45.04 | 45.04 | 47.17 | 43.5 | 3.27M |
July 21, 2025 | 45.35 | 47.47 | 47.47 | 48.59 | 45.1 | 5.79M |
July 18, 2025 | 46.76 | 45.03 | 45.03 | 46.76 | 44.75 | 2.84M |
July 17, 2025 | 45.81 | 46.22 | 46.22 | 47.63 | 45.77 | 2.08M |
July 16, 2025 | 45.84 | 45.81 | 45.81 | 46.51 | 45.39 | 1.92M |
July 15, 2025 | 45.45 | 45.79 | 45.79 | 46.28 | 44.83 | 2.55M |
July 14, 2025 | 43.76 | 44.3 | 44.3 | 45.24 | 43.32 | 1.87M |
July 11, 2025 | 43.46 | 44.11 | 44.11 | 44.41 | 43 | 1.09M |
July 10, 2025 | 43.77 | 43.88 | 43.88 | 44.52 | 43.29 | 1.64M |
July 09, 2025 | 42.71 | 43.99 | 43.99 | 44.33 | 42.17 | 2.15M |
July 08, 2025 | 43.52 | 42.63 | 42.63 | 45 | 42.4 | 2.57M |
July 07, 2025 | 43.24 | 41.88 | 41.88 | 43.72 | 41.7 | 2.67M |
July 03, 2025 | 41.85 | 44.02 | 44.02 | 44.43 | 41.34 | 2.15M |
July 02, 2025 | 40.26 | 41.76 | 41.76 | 42.01 | 40.02 | 1.4M |
July 01, 2025 | 40.55 | 40.62 | 40.62 | 41.42 | 40.01 | 2.06M |
June 30, 2025 | 40.43 | 40.82 | 40.82 | 41.54 | 40.39 | 2.29M |
June 27, 2025 | 40.19 | 40.25 | 40.25 | 40.58 | 39.94 | 2.37M |
June 26, 2025 | 39.49 | 39.86 | 39.86 | 40.35 | 39.33 | 2.01M |
June 25, 2025 | 38.07 | 39.2 | 39.2 | 40.57 | 38.05 | 2.73M |
June 24, 2025 | 37.08 | 37.87 | 37.87 | 37.93 | 36.65 | 1.42M |
June 23, 2025 | 36.42 | 36.95 | 36.95 | 36.98 | 35.52 | 1.57M |
June 20, 2025 | 37.5 | 36.69 | 36.69 | 37.88 | 36.33 | 1.88M |
June 18, 2025 | 36.53 | 36.97 | 36.97 | 37.64 | 36.5 | 1.5M |
June 17, 2025 | 36.73 | 36.4 | 36.4 | 37.5 | 36.17 | 1.13M |
June 16, 2025 | 36.23 | 37.09 | 37.09 | 37.74 | 35.93 | 2.06M |
June 13, 2025 | 35.55 | 35.38 | 35.38 | 36.09 | 35.01 | 1.27M |
June 12, 2025 | 36.25 | 36.42 | 36.42 | 37.19 | 36.08 | 1.64M |
June 11, 2025 | 36.36 | 36.58 | 36.58 | 37.05 | 36.17 | 1.98M |