51.90
+1.385(+2.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 04, 2025 | 50.67 | 51.9 | 51.9 | 51.94 | 50.21 | 283,610 |
September 03, 2025 | 50.57 | 50.51 | 50.51 | 50.65 | 49.56 | 262,149 |
September 02, 2025 | 49.53 | 50.47 | 50.47 | 50.52 | 49.14 | 294,813 |
August 29, 2025 | 51.85 | 51.11 | 51.11 | 52.12 | 50.72 | 410,000 |
August 28, 2025 | 51.5 | 52.13 | 52.13 | 52.62 | 51.46 | 421,700 |
August 27, 2025 | 51.3 | 51.32 | 51.32 | 51.54 | 50.54 | 261,616 |
August 26, 2025 | 50.74 | 51.51 | 51.51 | 51.88 | 50.6 | 520,624 |
August 25, 2025 | 50.96 | 50.7 | 50.7 | 51.51 | 50.6 | 392,997 |
August 22, 2025 | 47.09 | 50.95 | 50.95 | 51.18 | 46.96 | 392,593 |
August 21, 2025 | 46.25 | 46.71 | 46.71 | 47.2 | 45.79 | 252,400 |
August 20, 2025 | 47 | 46.49 | 46.49 | 47.35 | 45.44 | 358,423 |
August 19, 2025 | 48.25 | 47.24 | 47.24 | 48.35 | 47.02 | 238,293 |
August 18, 2025 | 47.6 | 48.13 | 48.13 | 48.46 | 47.45 | 274,500 |
August 15, 2025 | 47.28 | 47.65 | 47.65 | 48.04 | 46.81 | 416,329 |
August 14, 2025 | 48.49 | 47.25 | 47.25 | 48.62 | 46.87 | 431,538 |
August 13, 2025 | 48.5 | 49.48 | 49.48 | 49.86 | 48.01 | 327,703 |
August 12, 2025 | 46.78 | 48.43 | 48.43 | 48.9 | 46.62 | 463,270 |
August 11, 2025 | 47.12 | 46.28 | 46.28 | 47.52 | 45.7 | 398,928 |
August 08, 2025 | 46.51 | 46.84 | 46.84 | 47.45 | 45.99 | 349,800 |
August 07, 2025 | 46.86 | 46.02 | 46.02 | 47 | 45.41 | 286,242 |
August 06, 2025 | 46.65 | 46.13 | 46.13 | 46.79 | 44.97 | 544,001 |
August 05, 2025 | 46.36 | 46.91 | 46.91 | 47.89 | 45.77 | 567,613 |
August 04, 2025 | 44.62 | 46.08 | 46.08 | 46.09 | 44.37 | 432,323 |
August 01, 2025 | 42.56 | 43.85 | 43.85 | 44.42 | 41.76 | 631,300 |
July 31, 2025 | 45.73 | 44.44 | 44.44 | 46.21 | 44.33 | 413,879 |
July 30, 2025 | 45.8 | 45.81 | 45.81 | 46.41 | 44.84 | 398,550 |
July 29, 2025 | 46.42 | 45.72 | 45.72 | 47.15 | 45.25 | 407,615 |
July 28, 2025 | 46.57 | 45.97 | 45.97 | 47.45 | 45.06 | 467,557 |
July 25, 2025 | 47.28 | 46.41 | 46.41 | 47.8 | 45.26 | 420,538 |
July 24, 2025 | 52.46 | 47.15 | 47.15 | 52.65 | 46.46 | 737,106 |
July 23, 2025 | 62.65 | 52.68 | 52.68 | 63 | 51.12 | 2.48M |
July 22, 2025 | 47.5 | 45.2 | 45.2 | 47.55 | 43.68 | 690,617 |
July 21, 2025 | 47.8 | 47.8 | 47.8 | 48.72 | 47.61 | 219,848 |
July 18, 2025 | 48.95 | 47.51 | 47.51 | 49.03 | 47.38 | 190,518 |
July 17, 2025 | 47.64 | 48.39 | 48.39 | 48.99 | 47.64 | 255,843 |
July 16, 2025 | 46.99 | 47.32 | 47.32 | 47.48 | 45.71 | 191,763 |
July 15, 2025 | 46.86 | 46.69 | 46.69 | 47 | 46.12 | 195,028 |
July 14, 2025 | 46.11 | 46.16 | 46.16 | 46.5 | 45.64 | 123,900 |
July 11, 2025 | 46.53 | 46.25 | 46.25 | 46.83 | 45.92 | 119,543 |
July 10, 2025 | 47.03 | 47.06 | 47.06 | 47.57 | 46.26 | 149,200 |
July 09, 2025 | 46.13 | 46.72 | 46.72 | 47.45 | 46.09 | 231,700 |
July 08, 2025 | 45.69 | 45.64 | 45.64 | 46.58 | 45.12 | 140,673 |
July 07, 2025 | 45.91 | 45.39 | 45.39 | 46.02 | 44.99 | 165,850 |
July 03, 2025 | 46.37 | 46.27 | 46.27 | 46.9 | 45.91 | 91,415 |
July 02, 2025 | 45.18 | 45.85 | 45.85 | 45.95 | 45.01 | 156,297 |
July 01, 2025 | 44.83 | 45.34 | 45.34 | 45.94 | 44.03 | 189,400 |
June 30, 2025 | 46.64 | 45.36 | 45.36 | 46.72 | 43.43 | 602,641 |
June 27, 2025 | 47.61 | 46.66 | 46.66 | 47.61 | 45.71 | 612,309 |
June 26, 2025 | 46.45 | 47.31 | 47.31 | 48.1 | 46.16 | 347,700 |
June 25, 2025 | 45.6 | 46.05 | 46.05 | 47.38 | 45.22 | 695,203 |
June 24, 2025 | 44.63 | 45.39 | 45.39 | 45.46 | 43.93 | 262,900 |
June 23, 2025 | 43.78 | 43.83 | 43.83 | 45.11 | 42.35 | 185,100 |
June 20, 2025 | 45.71 | 44.07 | 44.07 | 45.78 | 43.94 | 224,100 |
June 18, 2025 | 44.49 | 45.47 | 45.47 | 45.79 | 43.96 | 153,023 |
June 17, 2025 | 44.47 | 44.25 | 44.25 | 45.01 | 44.07 | 136,300 |
June 16, 2025 | 44.55 | 44.84 | 44.84 | 45.51 | 44.55 | 141,539 |
June 13, 2025 | 43.97 | 43.65 | 43.65 | 44.99 | 43.47 | 178,622 |
June 12, 2025 | 45 | 45 | 45 | 45.46 | 44.52 | 91,332 |
June 11, 2025 | 46.1 | 45.43 | 45.43 | 46.49 | 45.32 | 144,830 |
June 10, 2025 | 46.03 | 45.79 | 45.79 | 46.32 | 45.54 | 123,626 |