51.30
-0.165(-0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.57 | 51.3 | 51.3 | 51.65 | 51.3 | 1,428 |
| August 15, 2025 | 51.44 | 51.46 | 51.46 | 51.51 | 51.34 | 2,113 |
| August 14, 2025 | 51.75 | 51.41 | 51.41 | 51.82 | 51.35 | 8,514 |
| August 13, 2025 | 51.68 | 51.66 | 51.66 | 51.83 | 51.62 | 5,658 |
| August 12, 2025 | 51.51 | 51.61 | 51.61 | 51.65 | 51.3 | 1,773 |
| August 11, 2025 | 51.81 | 51.56 | 51.56 | 51.83 | 51.5 | 4,303 |
| August 08, 2025 | 52.28 | 52.24 | 52.24 | 52.4 | 52.06 | 36,060 |
| August 07, 2025 | 52.16 | 52.13 | 52.13 | 52.18 | 51.93 | 6,094 |
| August 06, 2025 | 51.96 | 51.98 | 51.98 | 52.02 | 51.7 | 1,895 |
| August 05, 2025 | 51.85 | 52.11 | 52.11 | 52.13 | 51.61 | 7,714 |
| August 04, 2025 | 51.78 | 51.9 | 51.9 | 52 | 51.7 | 3,494 |
| August 01, 2025 | 50.69 | 51.56 | 51.56 | 51.64 | 50.59 | 30,838 |
| July 31, 2025 | 50.8 | 50.73 | 50.73 | 50.97 | 50.73 | 10,375 |
| July 30, 2025 | 51.24 | 50.69 | 50.69 | 51.31 | 50.66 | 13,034 |
| July 29, 2025 | 51.09 | 51.2 | 51.2 | 51.24 | 51.01 | 26,005 |
| July 28, 2025 | 51.43 | 51.01 | 51.01 | 51.46 | 50.84 | 55,440 |
| July 25, 2025 | 51.71 | 51.27 | 51.27 | 51.71 | 51.25 | 8,875 |
| July 24, 2025 | 51.95 | 51.95 | 51.95 | 52.01 | 51.6 | 940 |
| July 23, 2025 | 52.74 | 52.53 | 52.53 | 52.84 | 52.53 | 2,857 |
| July 22, 2025 | 52.12 | 52.73 | 52.73 | 52.78 | 52.12 | 21,724 |
| July 21, 2025 | 51.9 | 52.34 | 52.34 | 52.34 | 51.78 | 6,005 |
| July 18, 2025 | 51.46 | 51.63 | 51.63 | 51.72 | 51.43 | 4,483 |
| July 17, 2025 | 51.35 | 51.37 | 51.37 | 51.37 | 51.05 | 2,725 |
| July 16, 2025 | 51.41 | 51.78 | 51.78 | 51.84 | 51.15 | 8,626 |
| July 15, 2025 | 51.71 | 51.33 | 51.33 | 51.79 | 51.33 | 6,091 |
| July 14, 2025 | 51.85 | 51.53 | 51.53 | 51.91 | 51.48 | 2,898 |
| July 11, 2025 | 51.31 | 51.82 | 51.82 | 51.82 | 51.31 | 1,360 |
| July 10, 2025 | 51.22 | 51.12 | 51.12 | 51.26 | 51 | 3,071 |
| July 09, 2025 | 50.7 | 50.93 | 50.93 | 50.98 | 50.56 | 1,435 |
| July 08, 2025 | 51.39 | 50.74 | 50.74 | 51.41 | 50.74 | 10,416 |
| July 07, 2025 | 50.97 | 51.1 | 51.1 | 51.12 | 50.79 | 1,304 |
| July 04, 2025 | 51.45 | 51.3 | 51.3 | 51.48 | 51.3 | 448 |
| July 03, 2025 | 51.75 | 51.26 | 51.26 | 51.75 | 51.19 | 676,386 |
| July 02, 2025 | 51.3 | 51.45 | 51.45 | 51.57 | 51.27 | 13,574 |
| July 01, 2025 | 51.3 | 51.43 | 51.43 | 51.68 | 51.27 | 3,529 |
| June 30, 2025 | 50.7 | 50.61 | 50.61 | 50.74 | 50.52 | 3,557 |
| June 27, 2025 | 50.73 | 50.38 | 50.38 | 50.73 | 50.24 | 5,702 |
| June 26, 2025 | 51.41 | 51.16 | 51.16 | 51.54 | 51.05 | 829 |
| June 25, 2025 | 51.32 | 51.16 | 51.16 | 51.33 | 51.11 | 12,880 |
| June 24, 2025 | 51.18 | 50.99 | 50.99 | 51.22 | 50.86 | 4,228 |
| June 23, 2025 | 51.71 | 52.17 | 52.17 | 52.18 | 51.62 | 5,199 |
| June 20, 2025 | 51.49 | 51.86 | 51.86 | 51.88 | 51.49 | 17,919 |
| June 19, 2025 | 51.71 | 51.84 | 51.84 | 51.96 | 51.64 | 1,632 |
| June 18, 2025 | 52.09 | 52.18 | 52.18 | 52.25 | 52.01 | 29,826 |
| June 17, 2025 | 52.13 | 52.05 | 52.05 | 52.31 | 51.93 | 19,660 |
| June 16, 2025 | 52.65 | 52.42 | 52.42 | 52.66 | 52.27 | 1,703 |
| June 13, 2025 | 52.62 | 52.74 | 52.74 | 53.01 | 52.51 | 5,012 |
| June 12, 2025 | 51.94 | 52.17 | 52.17 | 52.2 | 51.73 | 7,616 |
| June 11, 2025 | 51.4 | 51.41 | 51.41 | 51.66 | 51.22 | 15,359 |
| June 10, 2025 | 51.23 | 51.23 | 51.23 | 51.55 | 51.2 | 6,688 |
| June 09, 2025 | 51.17 | 51.28 | 51.28 | 51.28 | 50.99 | 6,636 |
| June 06, 2025 | 51.75 | 51.28 | 51.28 | 51.84 | 51.19 | 7,988 |
| June 05, 2025 | 51.83 | 51.76 | 51.76 | 52.4 | 51.76 | 4,039 |
| June 04, 2025 | 51.71 | 51.95 | 51.95 | 51.95 | 51.55 | 6,729 |
| June 03, 2025 | 51.74 | 51.57 | 51.57 | 51.8 | 51.46 | 4,602 |
| June 02, 2025 | 51.55 | 51.94 | 51.94 | 52 | 51.52 | 1,388 |
| May 30, 2025 | 50.82 | 50.61 | 50.61 | 50.88 | 50.48 | 3,358 |
| May 29, 2025 | 50.4 | 51.06 | 51.06 | 51.1 | 50.37 | 8,794 |
| May 28, 2025 | 50.91 | 50.74 | 50.74 | 51.2 | 50.74 | 6,965 |
| May 27, 2025 | 50.96 | 50.75 | 50.75 | 50.97 | 50.67 | 13,777 |