45.19
-0.98(-2.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 45.17 | 45.19 | 45.19 | 45.19 | 45.17 | 240 |
| September 05, 2025 | 45.8 | 45.18 | 45.18 | 45.8 | 45.18 | 2,828 |
| September 04, 2025 | 45.97 | 46.17 | 46.17 | 46.17 | 45.97 | 4,775 |
| September 03, 2025 | 46.1 | 46 | 46 | 46.1 | 46 | 3,500 |
| September 02, 2025 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | 0 |
| September 01, 2025 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 1,970 |
| August 29, 2025 | 46.48 | 46.78 | 46.78 | 46.78 | 46.47 | 610 |
| August 28, 2025 | 46.29 | 46.33 | 46.33 | 46.33 | 46.29 | 1,630 |
| August 27, 2025 | 45.64 | 46.03 | 46.03 | 46.03 | 45.64 | 77 |
| August 26, 2025 | 45.59 | 45.37 | 45.37 | 45.78 | 45.37 | 28,037 |
| August 22, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0 |
| August 21, 2025 | 44.53 | 44.61 | 44.61 | 44.73 | 44.52 | 452 |
| August 20, 2025 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 3,156 |
| August 19, 2025 | 44.67 | 44.82 | 44.82 | 44.89 | 44.67 | 1,812 |
| August 18, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0 |
| August 15, 2025 | 45.17 | 45.17 | 45.17 | 45.17 | 45.17 | 0 |
| August 14, 2025 | 45.03 | 44.88 | 44.88 | 45.03 | 44.84 | 5,891 |
| August 13, 2025 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | 0 |
| August 12, 2025 | 44.64 | 44.8 | 44.8 | 44.81 | 44.64 | 1,930 |
| August 11, 2025 | 44.88 | 44.46 | 44.46 | 44.88 | 44.46 | 4,280 |
| August 08, 2025 | 44.56 | 44.69 | 44.69 | 45.07 | 44.56 | 12,664 |
| August 07, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0 |
| August 06, 2025 | 45.48 | 45.3 | 45.3 | 45.53 | 45.3 | 1,620 |
| August 05, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0 |
| August 04, 2025 | 45.33 | 45.3 | 45.3 | 45.35 | 45.3 | 2,811 |
| August 01, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0 |
| July 31, 2025 | 46.39 | 46.03 | 46.03 | 46.39 | 46.03 | 5,500 |
| July 30, 2025 | 47 | 46.28 | 46.28 | 47 | 46.28 | 2,608 |
| July 29, 2025 | 46.33 | 46.44 | 46.44 | 46.44 | 46.33 | 20,301 |
| July 28, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0 |
| July 25, 2025 | 45.97 | 45.76 | 45.76 | 45.97 | 45.76 | 266 |
| July 24, 2025 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | 0 |
| July 23, 2025 | 45.17 | 45.33 | 45.33 | 45.33 | 45.17 | 594 |
| July 22, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | 0 |
| July 21, 2025 | 45.11 | 45.1 | 45.1 | 45.11 | 45.09 | 7,638 |
| July 18, 2025 | 45.83 | 45.62 | 45.62 | 45.85 | 45.62 | 4,317 |
| July 17, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0 |
| July 16, 2025 | 45.97 | 45.47 | 45.47 | 45.97 | 45.45 | 5,437 |
| July 15, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0 |
| July 14, 2025 | 46.36 | 46.36 | 46.36 | 46.36 | 46.36 | 0 |
| July 11, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | 0 |
| July 10, 2025 | 46.61 | 46.64 | 46.64 | 46.64 | 46.61 | 1,368 |
| July 09, 2025 | 46.62 | 46.54 | 46.54 | 46.62 | 46.54 | 1,082 |
| July 08, 2025 | 45.5 | 46.21 | 46.21 | 46.21 | 45.5 | 1,747 |
| July 07, 2025 | 45.57 | 45.45 | 45.45 | 45.79 | 45.45 | 6,469 |
| July 04, 2025 | 45.64 | 45.53 | 45.53 | 45.64 | 45.53 | 9,000 |
| July 03, 2025 | 45.9 | 45.9 | 45.9 | 45.9 | 45.9 | 0 |
| July 02, 2025 | 45.11 | 45.28 | 45.28 | 45.49 | 45.02 | 19,276 |
| July 01, 2025 | 44.51 | 44.91 | 44.91 | 44.92 | 44.42 | 5,257 |
| June 30, 2025 | 44.69 | 44.98 | 44.98 | 44.98 | 44.69 | 2,749 |
| June 27, 2025 | 44.97 | 44.91 | 44.91 | 45.08 | 44.91 | 2,684 |
| June 26, 2025 | 44.6 | 45.12 | 45.12 | 45.12 | 44.6 | 29,646 |
| June 25, 2025 | 44.53 | 44.65 | 44.65 | 44.65 | 44.46 | 15,540 |
| June 24, 2025 | 45.19 | 45.02 | 45.02 | 45.19 | 44.86 | 3,000 |
| June 23, 2025 | 46.46 | 46.38 | 46.38 | 46.46 | 46.38 | 1,863 |
| June 20, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 510 |
| June 19, 2025 | 46.35 | 46.62 | 46.62 | 46.76 | 46.35 | 471 |
| June 18, 2025 | 46.29 | 46.1 | 46.1 | 46.29 | 46.1 | 1,792 |
| June 17, 2025 | 45.97 | 46.39 | 46.39 | 46.39 | 45.97 | 6,218 |
| June 16, 2025 | 46.44 | 45.66 | 45.66 | 46.44 | 45.66 | 4,214 |
