47.65
-0.0551(-0.12%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 47.43 | 47.65 | 47.65 | 47.79 | 47.15 | 80,896 |
October 17, 2025 | 47.64 | 47.71 | 47.71 | 47.83 | 47.44 | 47,243 |
October 16, 2025 | 48.46 | 47.66 | 47.66 | 48.75 | 47.42 | 52,300 |
October 15, 2025 | 48.31 | 48.39 | 48.39 | 48.75 | 48.25 | 37,800 |
October 14, 2025 | 48.7 | 48.37 | 48.37 | 48.81 | 48.13 | 75,967 |
October 13, 2025 | 49.2 | 49.27 | 49.27 | 49.45 | 48.8 | 32,700 |
October 10, 2025 | 50.57 | 48.84 | 48.84 | 50.57 | 48.7 | 163,616 |
October 09, 2025 | 51 | 50.58 | 50.58 | 51.27 | 50.36 | 56,750 |
October 08, 2025 | 50.98 | 51.09 | 51.09 | 51.45 | 50.91 | 52,214 |
October 07, 2025 | 50.54 | 50.8 | 50.8 | 50.9 | 50.4 | 20,824 |
October 06, 2025 | 50.05 | 50.54 | 50.54 | 50.75 | 50.05 | 36,554 |
October 03, 2025 | 49.81 | 49.91 | 49.91 | 50.4 | 49.81 | 32,635 |
October 02, 2025 | 50.79 | 49.8 | 49.8 | 50.89 | 49.73 | 78,739 |
October 01, 2025 | 50.79 | 50.66 | 50.66 | 50.91 | 50.34 | 54,130 |
September 30, 2025 | 51.16 | 51.04 | 51.04 | 51.29 | 50.92 | 32,000 |
September 29, 2025 | 52 | 51.37 | 51.37 | 52 | 51.28 | 43,850 |
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 |