48.84
-2.28(-4.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.67 | 51.12 | 51.12 | 51.9 | 50.74 | 536,350 |
| September 04, 2025 | 49.52 | 51.6 | 51.6 | 51.67 | 49 | 1.46M |
| September 03, 2025 | 51.75 | 49.27 | 49.27 | 52.26 | 48.94 | 1.16M |
| September 02, 2025 | 50.99 | 51.9 | 51.9 | 52.79 | 50.37 | 1.33M |
| August 29, 2025 | 51.46 | 51.09 | 51.09 | 51.58 | 50.27 | 952,798 |
| August 28, 2025 | 52.47 | 51.38 | 51.38 | 52.71 | 50.78 | 856,500 |
| August 27, 2025 | 51.82 | 52.41 | 52.41 | 53.13 | 51.02 | 1.18M |
| August 26, 2025 | 51.53 | 51.23 | 51.23 | 51.93 | 50.75 | 1.13M |
| August 25, 2025 | 50.71 | 51.7 | 51.7 | 52.63 | 50.32 | 1.04M |
| August 22, 2025 | 49.94 | 50.94 | 50.94 | 51.55 | 49.22 | 880,800 |
| August 21, 2025 | 49.97 | 50.19 | 50.19 | 50.69 | 49.07 | 1.19M |
| August 20, 2025 | 48.52 | 49.79 | 49.79 | 49.92 | 47.61 | 1.65M |
| August 19, 2025 | 49.65 | 48.58 | 48.58 | 50.5 | 48.54 | 1.5M |
| August 18, 2025 | 47.75 | 49.4 | 49.4 | 49.48 | 47.55 | 824,300 |
| August 15, 2025 | 47.79 | 47.75 | 47.75 | 47.92 | 47.02 | 846,038 |
| August 14, 2025 | 47.46 | 47.75 | 47.75 | 48.26 | 46.22 | 933,433 |
| August 13, 2025 | 46.03 | 47.74 | 47.74 | 47.85 | 45.27 | 1.1M |
| August 12, 2025 | 46.31 | 46.21 | 46.21 | 46.35 | 44.72 | 1.19M |
| August 11, 2025 | 45.45 | 46.15 | 46.15 | 46.4 | 44.09 | 1.64M |
| August 08, 2025 | 44.73 | 45.48 | 45.48 | 46.21 | 43.82 | 2.16M |
| August 07, 2025 | 38.52 | 43.86 | 43.86 | 44.37 | 38.41 | 3.05M |
| August 06, 2025 | 36.3 | 37.3 | 37.3 | 37.92 | 35.4 | 1.25M |
| August 05, 2025 | 36.27 | 36.38 | 36.38 | 36.71 | 35.94 | 763,603 |
| August 04, 2025 | 36.03 | 36.31 | 36.31 | 36.65 | 35.71 | 493,500 |
| August 01, 2025 | 37 | 35.27 | 35.27 | 37 | 35.25 | 640,925 |
| July 31, 2025 | 37.42 | 37.2 | 37.2 | 37.74 | 36.66 | 824,611 |
| July 30, 2025 | 37.45 | 37.56 | 37.56 | 37.7 | 36.65 | 1.14M |
| July 29, 2025 | 36 | 37.04 | 37.04 | 37.1 | 35.65 | 705,029 |
| July 28, 2025 | 36.38 | 36.29 | 36.29 | 36.83 | 35.82 | 954,500 |
| July 25, 2025 | 36.56 | 36.38 | 36.38 | 36.93 | 35.34 | 637,376 |
| July 24, 2025 | 39.48 | 36.42 | 36.42 | 39.48 | 35.8 | 1.11M |
| July 23, 2025 | 38.49 | 39.51 | 39.51 | 41.41 | 38.32 | 1.72M |
| July 22, 2025 | 36.92 | 37.53 | 37.53 | 38.17 | 36.8 | 556,844 |
| July 21, 2025 | 37.71 | 36.91 | 36.91 | 38.09 | 36.86 | 653,993 |
| July 18, 2025 | 37.67 | 37.4 | 37.4 | 37.93 | 37.03 | 350,200 |
| July 17, 2025 | 36.8 | 37.35 | 37.35 | 37.45 | 36.57 | 478,006 |
| July 16, 2025 | 38.02 | 36.8 | 36.8 | 38.06 | 36.73 | 540,214 |
| July 15, 2025 | 38.34 | 37.79 | 37.79 | 38.69 | 37.32 | 819,100 |
| July 14, 2025 | 38.32 | 38.21 | 38.21 | 39.17 | 38.09 | 426,100 |
| July 11, 2025 | 38.97 | 38.17 | 38.17 | 39.48 | 37.92 | 457,399 |
| July 10, 2025 | 39.03 | 38.91 | 38.91 | 40.11 | 38.82 | 473,299 |
| July 09, 2025 | 39.15 | 39.16 | 39.16 | 39.68 | 38.43 | 613,806 |
| July 08, 2025 | 38.54 | 39.05 | 39.05 | 39.09 | 37.56 | 977,179 |
| July 07, 2025 | 38.68 | 38.3 | 38.3 | 39.04 | 37.85 | 651,994 |
| July 03, 2025 | 39.7 | 38.91 | 38.91 | 39.95 | 38.84 | 385,800 |
| July 02, 2025 | 39.53 | 39.54 | 39.54 | 39.64 | 38.41 | 748,670 |
| July 01, 2025 | 38.46 | 39.42 | 39.42 | 39.66 | 37.97 | 779,445 |
| June 30, 2025 | 38.81 | 38.52 | 38.52 | 39.06 | 37.63 | 853,303 |
| June 27, 2025 | 37.36 | 38.83 | 38.83 | 39.13 | 37.29 | 1.11M |
| June 26, 2025 | 37.94 | 37.36 | 37.36 | 38.7 | 37.02 | 792,194 |
| June 25, 2025 | 37 | 37.56 | 37.56 | 37.65 | 36.39 | 660,603 |
| June 24, 2025 | 36.26 | 36.96 | 36.96 | 36.98 | 35.53 | 764,435 |
| June 23, 2025 | 36.04 | 36.1 | 36.1 | 36.71 | 35.3 | 584,042 |
| June 20, 2025 | 36.06 | 36.23 | 36.23 | 36.89 | 35.86 | 1.38M |
| June 18, 2025 | 34.21 | 35.75 | 35.75 | 36.6 | 34.16 | 1.43M |
| June 17, 2025 | 31.94 | 34.32 | 34.32 | 35.43 | 31.89 | 1.37M |
| June 16, 2025 | 31.65 | 32.21 | 32.21 | 32.79 | 31.65 | 673,730 |
| June 13, 2025 | 31.52 | 31.65 | 31.65 | 32.12 | 30.96 | 637,516 |
| June 12, 2025 | 31.93 | 32.19 | 32.19 | 32.45 | 31.59 | 561,370 |
| June 11, 2025 | 32.85 | 32.13 | 32.13 | 32.97 | 31.8 | 552,129 |
