49.53
-0.59(-1.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.27 | 49.53 | 49.53 | 50.79 | 49.47 | 142,200 |
September 04, 2025 | 49.84 | 50.12 | 50.12 | 50.12 | 49.53 | 102,701 |
September 03, 2025 | 49.59 | 49.58 | 49.58 | 50.21 | 49.1 | 104,447 |
September 02, 2025 | 49.53 | 49.79 | 49.79 | 49.92 | 49.26 | 126,116 |
August 29, 2025 | 50.19 | 50.01 | 50.01 | 50.51 | 49.85 | 262,540 |
August 28, 2025 | 50.69 | 50.03 | 50.03 | 50.75 | 49.92 | 108,700 |
August 27, 2025 | 49.97 | 50.37 | 50.37 | 50.61 | 49.56 | 135,347 |
August 26, 2025 | 50 | 50.15 | 50.15 | 50.56 | 49.46 | 162,500 |
August 25, 2025 | 50.5 | 50.01 | 50.01 | 50.71 | 49.93 | 96,300 |
August 22, 2025 | 49 | 50.74 | 50.74 | 50.99 | 48.76 | 254,544 |
August 21, 2025 | 48.67 | 48.7 | 48.7 | 48.96 | 48.53 | 105,524 |
August 20, 2025 | 49.19 | 48.96 | 48.96 | 49.39 | 48.65 | 137,836 |
August 19, 2025 | 48.95 | 48.91 | 48.91 | 49.81 | 48.81 | 116,356 |
August 18, 2025 | 48.7 | 48.96 | 48.96 | 49 | 48.62 | 135,700 |
August 15, 2025 | 49.79 | 48.7 | 48.7 | 50.07 | 48.53 | 223,323 |
August 14, 2025 | 49.54 | 49.66 | 49.66 | 50.31 | 49.09 | 158,100 |
August 13, 2025 | 49.83 | 50.17 | 50.17 | 50.23 | 49.64 | 152,415 |
August 12, 2025 | 47.96 | 49.5 | 49.5 | 49.51 | 47.27 | 171,510 |
August 11, 2025 | 47.59 | 47.6 | 47.6 | 47.91 | 47.5 | 136,640 |
August 08, 2025 | 47.89 | 47.58 | 47.58 | 47.94 | 47.42 | 122,500 |
August 07, 2025 | 47.78 | 47.51 | 47.51 | 47.85 | 47.14 | 120,500 |
August 06, 2025 | 47.79 | 47.38 | 47.38 | 47.93 | 47.25 | 153,918 |
August 05, 2025 | 47.77 | 47.87 | 47.87 | 48.01 | 47.22 | 105,022 |
August 04, 2025 | 47.04 | 47.77 | 47.77 | 47.82 | 46.83 | 92,000 |
August 01, 2025 | 47.44 | 47.32 | 47.32 | 47.72 | 46.71 | 179,314 |
July 31, 2025 | 48.1 | 47.9 | 47.9 | 48.46 | 47.76 | 145,141 |
July 30, 2025 | 49.75 | 48.47 | 48.47 | 49.79 | 48.01 | 170,800 |
July 29, 2025 | 49.75 | 49.67 | 49.67 | 49.81 | 49.08 | 154,800 |
July 28, 2025 | 49.17 | 49.38 | 49.38 | 49.6 | 48.86 | 111,723 |
July 25, 2025 | 48.84 | 49.05 | 49.05 | 49.14 | 48.02 | 108,732 |
July 24, 2025 | 49.65 | 48.97 | 48.97 | 49.75 | 48.8 | 147,700 |
July 23, 2025 | 49.92 | 50.02 | 50.02 | 50.08 | 49.46 | 120,148 |
July 22, 2025 | 49.54 | 49.58 | 49.58 | 50.25 | 49.33 | 128,800 |
July 21, 2025 | 50.24 | 49.56 | 49.56 | 50.24 | 49.41 | 167,445 |
July 18, 2025 | 51.12 | 50.14 | 50.14 | 51.12 | 50 | 121,600 |
July 17, 2025 | 50.55 | 50.76 | 50.76 | 51.62 | 50.27 | 158,034 |
July 16, 2025 | 50.54 | 50.78 | 50.78 | 50.92 | 49.89 | 103,111 |
July 15, 2025 | 51.79 | 50.31 | 50.31 | 52.1 | 50.21 | 119,000 |
July 14, 2025 | 51.03 | 51.89 | 51.89 | 51.89 | 51.03 | 67,226 |
July 11, 2025 | 51.3 | 51.12 | 51.12 | 51.57 | 50.83 | 93,200 |
July 10, 2025 | 51.17 | 51.73 | 51.73 | 51.82 | 51.05 | 95,504 |
July 09, 2025 | 51.53 | 51.3 | 51.3 | 51.56 | 50.78 | 82,713 |
July 08, 2025 | 50.63 | 51.18 | 51.18 | 51.46 | 50.51 | 106,508 |
July 07, 2025 | 51.08 | 50.69 | 50.69 | 51.73 | 50.39 | 109,143 |
July 03, 2025 | 51.46 | 51.35 | 51.35 | 51.59 | 50.82 | 56,064 |
July 02, 2025 | 50.5 | 50.78 | 50.78 | 51.1 | 50.21 | 107,823 |
July 01, 2025 | 48.27 | 50.23 | 50.23 | 50.83 | 48.27 | 122,800 |
June 30, 2025 | 48.8 | 48.44 | 48.44 | 49 | 48.36 | 109,407 |
June 27, 2025 | 48.74 | 48.57 | 48.57 | 49 | 48.14 | 188,315 |
June 26, 2025 | 47.81 | 48.59 | 48.59 | 48.74 | 47.81 | 90,567 |
June 25, 2025 | 47.98 | 47.81 | 47.81 | 48.03 | 47.41 | 106,704 |
June 24, 2025 | 47.99 | 47.97 | 47.97 | 48.57 | 47.81 | 127,544 |
June 23, 2025 | 46.19 | 47.61 | 47.61 | 47.61 | 46.19 | 124,106 |
June 20, 2025 | 46.32 | 46.17 | 46.17 | 46.64 | 45.74 | 408,926 |
June 18, 2025 | 45.99 | 46.06 | 46.06 | 47.4 | 45.33 | 145,100 |
June 17, 2025 | 46.21 | 45.91 | 45.91 | 46.62 | 45.8 | 116,400 |
June 16, 2025 | 47.46 | 46.5 | 46.5 | 48.08 | 46.31 | 114,632 |
June 13, 2025 | 47.72 | 46.98 | 46.98 | 47.72 | 46.93 | 110,300 |
June 12, 2025 | 48.35 | 48.16 | 48.16 | 48.35 | 47.72 | 87,945 |
June 11, 2025 | 49.15 | 48.49 | 48.49 | 49.29 | 48.37 | 97,300 |