51.11
-0.26(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 52.2 | 52.42 | 52.42 | 52.75 | 52.2 | 59,490 |
| September 25, 2025 | 52.11 | 52.21 | 52.21 | 52.21 | 51.72 | 38,700 |
| September 24, 2025 | 51.45 | 52.15 | 52.15 | 52.2 | 51.45 | 66,913 |
| September 23, 2025 | 50.78 | 51.3 | 51.3 | 51.69 | 50.78 | 61,230 |
| September 22, 2025 | 50.9 | 50.77 | 50.77 | 51.07 | 50.61 | 42,237 |
| September 19, 2025 | 51.8 | 51.55 | 51.55 | 51.92 | 51.5 | 50,800 |
| September 18, 2025 | 51.8 | 51.94 | 51.94 | 52.15 | 51.71 | 32,700 |
| September 17, 2025 | 52.2 | 51.87 | 51.87 | 52.2 | 51.85 | 47,400 |
| September 16, 2025 | 51.5 | 52.13 | 52.13 | 52.34 | 51.5 | 96,686 |
| September 15, 2025 | 51.13 | 51.49 | 51.49 | 51.75 | 51.13 | 57,400 |
| September 12, 2025 | 51 | 51.08 | 51.08 | 51.73 | 50.95 | 39,900 |
| September 11, 2025 | 51.2 | 50.81 | 50.81 | 51.4 | 50.76 | 40,134 |
| September 10, 2025 | 51.3 | 51.73 | 51.73 | 51.99 | 51.16 | 54,777 |
| September 09, 2025 | 51 | 51.02 | 51.02 | 51.69 | 51 | 23,700 |
| September 08, 2025 | 50.75 | 50.8 | 50.8 | 51.04 | 50.58 | 64,008 |
| September 05, 2025 | 51.4 | 50.7 | 50.7 | 51.4 | 50.25 | 64,902 |
| September 04, 2025 | 51.45 | 51.47 | 51.47 | 51.94 | 51.31 | 36,951 |
| September 03, 2025 | 52.5 | 51.82 | 51.82 | 52.5 | 51.71 | 31,900 |
| September 02, 2025 | 51.98 | 52.88 | 52.88 | 53 | 51.98 | 84,900 |
| August 29, 2025 | 52.02 | 51.81 | 51.81 | 52.02 | 51.61 | 43,441 |
| August 28, 2025 | 51.66 | 51.9 | 51.9 | 52.11 | 51.45 | 37,100 |
| August 27, 2025 | 51.24 | 51.72 | 51.72 | 51.86 | 51.24 | 31,215 |
| August 26, 2025 | 52.1 | 51.3 | 51.3 | 52.1 | 51.18 | 57,748 |
| August 25, 2025 | 51.66 | 52.32 | 52.32 | 52.48 | 51.66 | 132,792 |
| August 22, 2025 | 51.22 | 51.54 | 51.54 | 51.72 | 51.22 | 59,088 |
| August 21, 2025 | 50.69 | 51.15 | 51.15 | 51.37 | 50.48 | 50,900 |
| August 20, 2025 | 50.61 | 50.79 | 50.79 | 50.86 | 50.44 | 64,100 |
| August 19, 2025 | 50.81 | 50.85 | 50.85 | 51.29 | 50.7 | 57,349 |
| August 18, 2025 | 50.99 | 51.32 | 51.32 | 51.54 | 50.44 | 79,621 |
| August 15, 2025 | 51.06 | 50.94 | 50.94 | 51.4 | 50.64 | 69,717 |
| August 14, 2025 | 50.92 | 51.5 | 51.5 | 51.6 | 50.82 | 85,251 |
| August 13, 2025 | 51 | 50.93 | 50.93 | 51.18 | 50.31 | 176,424 |
| August 12, 2025 | 51.4 | 51.1 | 51.1 | 51.52 | 50.99 | 171,818 |
| August 11, 2025 | 51.2 | 51.52 | 51.52 | 51.95 | 51.15 | 335,495 |
| August 08, 2025 | 51.77 | 51.23 | 51.23 | 52 | 51.04 | 168,682 |
| August 07, 2025 | 52.22 | 51.76 | 51.76 | 52.25 | 51.6 | 58,877 |
| August 06, 2025 | 52.5 | 52 | 52 | 53.27 | 51.64 | 66,585 |
| August 05, 2025 | 53.31 | 52.67 | 52.67 | 53.31 | 52.5 | 36,988 |
| August 04, 2025 | 54.03 | 53.09 | 53.09 | 54.03 | 52.72 | 33,541 |
| August 01, 2025 | 54.86 | 53.7 | 53.7 | 54.86 | 53.58 | 26,100 |
| July 31, 2025 | 54.99 | 54.85 | 54.85 | 55.19 | 54.29 | 39,023 |
| July 30, 2025 | 54.75 | 55.17 | 55.17 | 55.25 | 54.41 | 81,700 |
| July 29, 2025 | 53.98 | 54.67 | 54.67 | 54.9 | 53.62 | 65,100 |
| July 28, 2025 | 52.6 | 53.58 | 53.58 | 53.75 | 52.6 | 93,100 |
| July 25, 2025 | 53.21 | 52.38 | 52.38 | 53.21 | 52.38 | 40,747 |
| July 24, 2025 | 52.84 | 53.01 | 53.01 | 53.19 | 52.5 | 44,900 |
| July 23, 2025 | 52.72 | 52.54 | 52.54 | 52.72 | 52.12 | 64,800 |
| July 22, 2025 | 53.11 | 52.65 | 52.65 | 53.2 | 52.28 | 120,723 |
| July 21, 2025 | 55.77 | 55.55 | 53.06 | 55.78 | 55.06 | 174,545 |
| July 18, 2025 | 56.07 | 55.67 | 53.18 | 56.4 | 55.5 | 173,800 |
| July 17, 2025 | 55.5 | 55.76 | 53.26 | 55.85 | 54.81 | 127,186 |
| July 16, 2025 | 55.55 | 55.07 | 52.61 | 55.55 | 54.3 | 110,537 |
| July 15, 2025 | 55.24 | 55.08 | 52.62 | 55.3 | 54.84 | 105,215 |
| July 14, 2025 | 55.94 | 55.17 | 52.7 | 55.95 | 55.12 | 134,578 |
| July 11, 2025 | 55.95 | 55.72 | 53.23 | 55.95 | 55.11 | 30,144 |
| July 10, 2025 | 55.9 | 55.21 | 55.21 | 55.9 | 54.88 | 103,523 |
| July 09, 2025 | 55.7 | 55.8 | 55.8 | 55.95 | 55.28 | 37,407 |
| July 08, 2025 | 55.25 | 55.69 | 55.69 | 55.8 | 55.25 | 49,926 |
| July 07, 2025 | 54.6 | 55.13 | 55.13 | 55.26 | 54.6 | 35,900 |
| July 03, 2025 | 54.55 | 54.68 | 54.68 | 54.98 | 54.26 | 17,800 |
