51.79
+2.11(+4.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 49.92 | 49.68 | 49.68 | 50.41 | 49.25 | 588,996 |
September 04, 2025 | 46.96 | 49.16 | 49.16 | 49.52 | 45.62 | 865,409 |
September 03, 2025 | 51.16 | 46.71 | 46.71 | 51.49 | 46.62 | 1.24M |
September 02, 2025 | 49.45 | 51 | 51 | 51.68 | 48.81 | 1.25M |
August 29, 2025 | 49.55 | 49.48 | 49.48 | 49.98 | 48.81 | 446,841 |
August 28, 2025 | 47.91 | 49.89 | 49.89 | 51.26 | 47.75 | 703,017 |
August 27, 2025 | 48.51 | 47.45 | 47.45 | 48.99 | 47.29 | 522,689 |
August 26, 2025 | 48.32 | 48.16 | 48.16 | 48.81 | 47.53 | 513,400 |
August 25, 2025 | 49.04 | 47.86 | 47.86 | 49.61 | 47.81 | 834,507 |
August 22, 2025 | 46.6 | 49.26 | 49.26 | 49.5 | 46.13 | 907,913 |
August 21, 2025 | 43.97 | 46.57 | 46.57 | 46.76 | 43.5 | 686,956 |
August 20, 2025 | 45.25 | 44.53 | 44.53 | 45.6 | 43.81 | 676,100 |
August 19, 2025 | 47.86 | 45.73 | 45.73 | 48.45 | 45.68 | 497,098 |
August 18, 2025 | 47.8 | 47.39 | 47.39 | 48.09 | 46.12 | 570,053 |
August 15, 2025 | 47.52 | 47.68 | 47.68 | 48.47 | 46.62 | 617,800 |
August 14, 2025 | 46.47 | 47.18 | 47.18 | 47.66 | 46.28 | 665,300 |
August 13, 2025 | 47.58 | 47.9 | 47.9 | 48.09 | 45.52 | 902,939 |
August 12, 2025 | 43.93 | 47.46 | 47.46 | 48.6 | 43.31 | 1.28M |
August 11, 2025 | 41.5 | 43.04 | 43.04 | 43.38 | 41.23 | 525,346 |
August 08, 2025 | 42.88 | 41.64 | 41.64 | 42.89 | 41.27 | 947,297 |
August 07, 2025 | 44.08 | 43.08 | 43.08 | 44.97 | 41.25 | 1.07M |
August 06, 2025 | 44.78 | 44.02 | 44.02 | 46.94 | 41.89 | 2.01M |
August 05, 2025 | 38.67 | 44.28 | 44.28 | 47.46 | 37.6 | 6.21M |
August 04, 2025 | 31.5 | 30.97 | 30.97 | 31.96 | 30.9 | 716,425 |
August 01, 2025 | 31.03 | 31.07 | 31.07 | 31.91 | 30.63 | 594,100 |
July 31, 2025 | 31.46 | 32.34 | 32.34 | 32.91 | 31.03 | 620,945 |
July 30, 2025 | 31.73 | 31.18 | 31.18 | 32.4 | 30.82 | 765,728 |
July 29, 2025 | 33.13 | 31.66 | 31.66 | 33.55 | 31.6 | 410,523 |
July 28, 2025 | 33.06 | 32.84 | 32.84 | 33.06 | 31.89 | 361,800 |
July 25, 2025 | 31.58 | 32.62 | 32.62 | 32.69 | 31.44 | 373,833 |
July 24, 2025 | 31.98 | 31.52 | 31.52 | 32.5 | 31.47 | 425,100 |
July 23, 2025 | 31.98 | 32.47 | 32.47 | 32.81 | 31.94 | 488,444 |
July 22, 2025 | 34.77 | 31.8 | 31.8 | 34.78 | 31.62 | 911,294 |
July 21, 2025 | 35.31 | 34.8 | 34.8 | 36.08 | 34.64 | 451,038 |
July 18, 2025 | 35.71 | 35.05 | 35.05 | 35.94 | 34.68 | 759,662 |
July 17, 2025 | 34.78 | 35.22 | 35.22 | 35.61 | 34.44 | 519,928 |
July 16, 2025 | 34.73 | 34.74 | 34.74 | 34.97 | 32.87 | 892,426 |
July 15, 2025 | 33.76 | 34.67 | 34.67 | 35.02 | 33.26 | 756,802 |
July 14, 2025 | 34.38 | 33.23 | 33.23 | 35.48 | 33.09 | 690,700 |
July 11, 2025 | 36.07 | 34.49 | 34.49 | 36.76 | 34.3 | 722,571 |
July 10, 2025 | 35.62 | 35.96 | 35.96 | 36 | 34.24 | 803,918 |
July 09, 2025 | 34.98 | 35.53 | 35.53 | 36.05 | 33.92 | 778,700 |
July 08, 2025 | 33.7 | 34.64 | 34.64 | 34.72 | 33.39 | 449,100 |
July 07, 2025 | 33.87 | 33.69 | 33.69 | 34.09 | 33.27 | 524,612 |
July 03, 2025 | 32.62 | 34.49 | 34.49 | 34.78 | 32.59 | 371,902 |
July 02, 2025 | 32.81 | 32.67 | 32.67 | 33.12 | 31.87 | 488,500 |
July 01, 2025 | 33.77 | 32.83 | 32.83 | 33.82 | 32.45 | 424,914 |
June 30, 2025 | 33.85 | 33.79 | 33.79 | 34.2 | 33.38 | 595,102 |
June 27, 2025 | 33.68 | 33.63 | 33.63 | 34.2 | 32.7 | 660,634 |
June 26, 2025 | 33.13 | 33.4 | 33.4 | 33.56 | 32 | 649,428 |
June 25, 2025 | 33.47 | 32.76 | 32.76 | 33.65 | 32.54 | 280,632 |
June 24, 2025 | 33 | 33.43 | 33.43 | 33.86 | 32.56 | 378,740 |
June 23, 2025 | 32.08 | 32.36 | 32.36 | 33.06 | 31.31 | 768,800 |
June 20, 2025 | 33.46 | 32.45 | 32.45 | 33.99 | 32.33 | 692,260 |
June 18, 2025 | 31.04 | 32.85 | 32.85 | 32.99 | 30.76 | 807,443 |
June 17, 2025 | 30.05 | 31.06 | 31.06 | 31.25 | 29.6 | 734,949 |
June 16, 2025 | 30.63 | 30.69 | 30.69 | 31.18 | 29.63 | 601,593 |
June 13, 2025 | 31.05 | 30.16 | 30.16 | 31.8 | 29.9 | 729,130 |
June 12, 2025 | 33.41 | 32.14 | 32.14 | 33.48 | 31.81 | 611,400 |
June 11, 2025 | 34 | 33.82 | 33.82 | 34.64 | 33.63 | 968,095 |