51.24
-0.36(-0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.6 | 51.24 | 51.24 | 51.89 | 51.03 | 2,938 |
| August 15, 2025 | 51.55 | 51.6 | 51.6 | 51.68 | 51.45 | 1,039 |
| August 14, 2025 | 51.6 | 51.23 | 51.23 | 51.6 | 51.1 | 14,394 |
| August 13, 2025 | 51.01 | 51.11 | 51.11 | 51.29 | 50.93 | 20,072 |
| August 12, 2025 | 51.16 | 51.27 | 51.27 | 51.31 | 50.73 | 18 |
| August 11, 2025 | 51.76 | 50.85 | 50.85 | 51.76 | 50.42 | 11,991 |
| August 08, 2025 | 51.01 | 51.1 | 51.1 | 51.4 | 50.97 | 3,591 |
| August 07, 2025 | 51.3 | 50.94 | 50.94 | 51.59 | 50.87 | 12,475 |
| August 06, 2025 | 51.47 | 51.62 | 51.62 | 51.9 | 51.47 | 8,508 |
| August 05, 2025 | 50.83 | 50.88 | 50.88 | 51.41 | 50.73 | 898 |
| August 04, 2025 | 51.88 | 51.11 | 51.11 | 51.88 | 50.91 | 37,143 |
| August 01, 2025 | 51.91 | 50.88 | 50.88 | 51.91 | 50.81 | 2,011 |
| July 31, 2025 | 51.85 | 51.64 | 51.64 | 51.99 | 51.49 | 1,381 |
| July 30, 2025 | 53.29 | 51.94 | 51.94 | 53.29 | 51.92 | 679 |
| July 29, 2025 | 52.11 | 52.16 | 52.16 | 52.22 | 52.04 | 5,863 |
| July 28, 2025 | 51.87 | 52.13 | 52.13 | 52.17 | 51.76 | 8,127 |
| July 25, 2025 | 51.95 | 51.55 | 51.55 | 51.95 | 51.42 | 1,553 |
| July 24, 2025 | 52.35 | 51.71 | 51.71 | 52.35 | 51.37 | 327 |
| July 23, 2025 | 51.06 | 51.37 | 51.37 | 51.42 | 51.04 | 29,817 |
| July 22, 2025 | 50.54 | 50.84 | 50.84 | 51.07 | 50.46 | 2,314 |
| July 21, 2025 | 51.1 | 50.87 | 50.87 | 51.17 | 50.81 | 3,401 |
| July 18, 2025 | 51.45 | 51.24 | 51.24 | 51.92 | 51.19 | 9,903 |
| July 17, 2025 | 51.07 | 51.09 | 51.09 | 51.17 | 50.88 | 2,817 |
| July 16, 2025 | 51.39 | 51.06 | 51.06 | 51.83 | 51.05 | 3,155 |
| July 15, 2025 | 52.03 | 51.56 | 51.56 | 52.37 | 51.48 | 2,107 |
| July 14, 2025 | 52.18 | 51.93 | 51.93 | 52.47 | 51.93 | 6,532 |
| July 11, 2025 | 52.04 | 52.53 | 52.53 | 52.53 | 51.8 | 6,237 |
| July 10, 2025 | 51.77 | 51.95 | 51.95 | 51.98 | 51.72 | 1,374 |
| July 09, 2025 | 52.01 | 51.89 | 51.89 | 52.17 | 51.76 | 5,906 |
| July 08, 2025 | 50.94 | 51.6 | 51.6 | 51.71 | 50.75 | 16,073 |
| July 07, 2025 | 51.23 | 50.88 | 50.88 | 51.24 | 50.88 | 5,462 |
| July 04, 2025 | 51.4 | 51.28 | 51.28 | 51.44 | 51.12 | 5,398 |
| July 03, 2025 | 51.47 | 51.61 | 51.61 | 51.82 | 51.44 | 12,620 |
| July 02, 2025 | 51.14 | 50.94 | 50.94 | 51.31 | 50.7 | 15,610 |
| July 01, 2025 | 50.5 | 50.56 | 50.56 | 50.66 | 50.2 | 7,278 |
| June 30, 2025 | 50.88 | 50.52 | 50.52 | 50.9 | 50.37 | 12,051 |
| June 27, 2025 | 51.09 | 50.82 | 50.82 | 51.12 | 50.81 | 844 |
| June 26, 2025 | 50.42 | 50.78 | 50.78 | 50.79 | 50.3 | 1,563 |
| June 25, 2025 | 50.56 | 50.15 | 50.15 | 50.72 | 50.15 | 32,649 |
| June 24, 2025 | 50.89 | 50.63 | 50.63 | 50.89 | 50.32 | 8,151 |
| June 23, 2025 | 52.72 | 52.11 | 52.11 | 52.87 | 52.05 | 60,152 |
| June 20, 2025 | 51.82 | 52.05 | 52.05 | 52.21 | 51.64 | 49,889 |
| June 19, 2025 | 51.9 | 52.26 | 52.26 | 52.3 | 51.9 | 4,736 |
| June 18, 2025 | 51.56 | 51.86 | 51.86 | 52.35 | 51.56 | 3,373 |
| June 17, 2025 | 51.42 | 52.18 | 52.18 | 52.36 | 51.42 | 2,810 |
| June 16, 2025 | 52.4 | 51.57 | 51.57 | 52.66 | 51.57 | 57,266 |
| June 13, 2025 | 52.12 | 51.67 | 51.67 | 52.99 | 51.4 | 17,917 |
| June 12, 2025 | 50.49 | 50.9 | 50.9 | 50.9 | 50.4 | 1,947 |
| June 11, 2025 | 49.9 | 50.09 | 50.09 | 50.43 | 49.9 | 481 |
| June 10, 2025 | 49.06 | 50.13 | 50.13 | 50.13 | 49 | 3,977 |
| June 09, 2025 | 49.2 | 49.21 | 49.21 | 49.25 | 48.96 | 5,397 |
| June 06, 2025 | 48.6 | 49.02 | 49.02 | 49.09 | 48.49 | 1,996 |
| June 05, 2025 | 48.32 | 48.59 | 48.59 | 49.06 | 48.32 | 1,551 |
| June 04, 2025 | 49.25 | 48.7 | 48.7 | 49.35 | 48.69 | 2,782 |
| June 03, 2025 | 48.6 | 49.3 | 49.3 | 49.3 | 48.35 | 3,165 |
| June 02, 2025 | 47.99 | 48.54 | 48.54 | 48.74 | 47.93 | 11,835 |
| May 30, 2025 | 48.2 | 47.89 | 47.89 | 48.38 | 47.89 | 1,144 |
| May 29, 2025 | 49.09 | 48.03 | 48.03 | 49.09 | 47.93 | 4,677 |
| May 28, 2025 | 48.39 | 48.08 | 48.08 | 48.59 | 48.08 | 4,363 |
| May 27, 2025 | 48.43 | 48.36 | 48.36 | 48.77 | 48.13 | 14,877 |