49.62
+0.055(+0.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.63 | 49.56 | 49.56 | 49.67 | 49.55 | 3,991 |
September 04, 2025 | 49.37 | 49.43 | 49.43 | 49.43 | 49.37 | 2,904 |
September 03, 2025 | 49.22 | 49.32 | 49.32 | 49.36 | 49.21 | 1,798 |
September 02, 2025 | 49.17 | 49.22 | 49.22 | 49.23 | 49.17 | 5,635 |
August 29, 2025 | 49.43 | 49.46 | 49.31 | 49.48 | 49.43 | 29,215 |
August 28, 2025 | 49.4 | 49.43 | 49.28 | 49.43 | 49.4 | 1,015 |
August 27, 2025 | 49.33 | 49.41 | 49.26 | 49.41 | 49.3 | 7,133 |
August 26, 2025 | 49.28 | 49.32 | 49.17 | 49.32 | 49.27 | 1,419 |
August 25, 2025 | 49.2 | 49.21 | 49.06 | 49.23 | 49.19 | 5,900 |
August 22, 2025 | 49.24 | 49.27 | 49.12 | 49.28 | 49.23 | 1,628 |
August 21, 2025 | 49.12 | 49.05 | 48.9 | 49.12 | 49.05 | 2,300 |
August 20, 2025 | 49.11 | 49.16 | 49.01 | 49.19 | 49.11 | 38,924 |
August 19, 2025 | 49.09 | 49.12 | 48.97 | 49.12 | 49.09 | 29,826 |
August 18, 2025 | 49.07 | 49.04 | 49.04 | 49.07 | 49.01 | 13,861 |
August 15, 2025 | 49.11 | 49.06 | 49.06 | 49.13 | 49.04 | 16,245 |
August 14, 2025 | 49.13 | 49.1 | 49.1 | 49.14 | 49.08 | 439,118 |
August 13, 2025 | 49.18 | 49.21 | 49.21 | 49.23 | 49.18 | 11,400 |
August 12, 2025 | 49.03 | 49.08 | 49.08 | 49.08 | 49.02 | 1,729 |
August 11, 2025 | 49.06 | 49.06 | 49.06 | 49.07 | 49.06 | 1,900 |
August 08, 2025 | 49.07 | 49.05 | 49.05 | 49.07 | 49.05 | 400 |
August 07, 2025 | 49.16 | 49.14 | 49.14 | 49.18 | 49.12 | 11,219 |
August 06, 2025 | 49.16 | 49.17 | 49.17 | 49.17 | 49.06 | 3,500 |
August 05, 2025 | 49.18 | 49.17 | 49.17 | 49.18 | 49.17 | 1,600 |
August 04, 2025 | 49.17 | 49.2 | 49.2 | 49.2 | 49.15 | 2,437 |
August 01, 2025 | 49.06 | 49.17 | 49.17 | 49.17 | 49.05 | 2,322 |
July 31, 2025 | 48.89 | 48.87 | 48.72 | 48.93 | 48.87 | 30,532 |
July 30, 2025 | 48.87 | 48.85 | 48.7 | 48.92 | 48.84 | 10,629 |
July 29, 2025 | 48.85 | 48.98 | 48.83 | 48.98 | 48.85 | 3,036 |
July 28, 2025 | 48.81 | 48.82 | 48.67 | 48.82 | 48.79 | 3,200 |
July 25, 2025 | 48.8 | 48.86 | 48.72 | 48.86 | 48.8 | 2,540 |
July 24, 2025 | 48.77 | 48.79 | 48.64 | 48.79 | 48.77 | 1,700 |
July 23, 2025 | 48.91 | 48.86 | 48.71 | 48.91 | 48.86 | 13,100 |
July 22, 2025 | 48.95 | 48.97 | 48.83 | 48.99 | 48.95 | 1,700 |
July 21, 2025 | 48.9 | 48.9 | 48.76 | 48.93 | 48.9 | 3,818 |
July 18, 2025 | 48.8 | 48.8 | 48.65 | 48.83 | 48.8 | 4,305 |
July 17, 2025 | 48.73 | 48.71 | 48.56 | 48.74 | 48.7 | 3,100 |
July 16, 2025 | 48.65 | 48.73 | 48.58 | 48.73 | 48.65 | 4,600 |
July 15, 2025 | 48.73 | 48.59 | 48.44 | 48.73 | 48.58 | 18,411 |
July 14, 2025 | 48.76 | 48.72 | 48.57 | 48.76 | 48.7 | 4,000 |
July 11, 2025 | 48.73 | 48.72 | 48.57 | 48.73 | 48.7 | 2,000 |
July 10, 2025 | 48.8 | 48.82 | 48.67 | 48.82 | 48.77 | 4,514 |
July 09, 2025 | 48.75 | 48.84 | 48.69 | 48.84 | 48.75 | 3,100 |
July 08, 2025 | 48.66 | 48.69 | 48.54 | 48.69 | 48.66 | 15,636 |
July 07, 2025 | 48.76 | 48.74 | 48.59 | 48.77 | 48.72 | 9,412 |
July 03, 2025 | 48.79 | 48.79 | 48.79 | 48.82 | 48.77 | 5,300 |
July 02, 2025 | 48.94 | 48.91 | 48.91 | 48.94 | 48.89 | 6,200 |
July 01, 2025 | 49.02 | 48.96 | 48.96 | 49.04 | 48.93 | 5,005 |
June 30, 2025 | 49.19 | 49.22 | 49.07 | 49.22 | 49.15 | 25,400 |
June 27, 2025 | 49.14 | 49.13 | 48.97 | 49.21 | 49.12 | 5,807 |
June 26, 2025 | 49.14 | 49.2 | 49.04 | 49.2 | 49.13 | 5,700 |
June 25, 2025 | 48.97 | 49.07 | 48.91 | 49.08 | 48.95 | 24,900 |
June 24, 2025 | 48.92 | 49.04 | 48.88 | 49.05 | 48.9 | 5,300 |
June 23, 2025 | 48.87 | 48.93 | 48.77 | 49.02 | 48.86 | 5,341 |
June 20, 2025 | 48.7 | 48.79 | 48.63 | 48.83 | 48.7 | 7,836 |
June 18, 2025 | 48.78 | 48.75 | 48.59 | 48.82 | 48.73 | 2,620 |
June 17, 2025 | 48.67 | 48.72 | 48.56 | 48.72 | 48.62 | 3,000 |
June 16, 2025 | 48.61 | 48.59 | 48.43 | 48.67 | 48.59 | 4,236 |
June 13, 2025 | 48.69 | 48.66 | 48.5 | 48.7 | 48.58 | 2,832 |
June 12, 2025 | 48.76 | 48.75 | 48.59 | 48.76 | 48.7 | 5,800 |
June 11, 2025 | 48.59 | 48.62 | 48.46 | 48.63 | 48.59 | 3,249 |