53.63
-0.9278(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 54.75 | 53.63 | 53.63 | 54.76 | 52.79 | 2,955 |
| September 05, 2025 | 54.3 | 54.56 | 54.56 | 56.29 | 54.04 | 3,441 |
| September 04, 2025 | 54.01 | 54.56 | 54.56 | 54.65 | 52.98 | 2,536 |
| September 03, 2025 | 55.33 | 54.32 | 54.32 | 55.78 | 54.15 | 1,553 |
| September 02, 2025 | 55.61 | 55.48 | 55.48 | 56.02 | 54.64 | 2,246 |
| August 29, 2025 | 56.09 | 57.23 | 57.23 | 57.29 | 56.06 | 1,080 |
| August 28, 2025 | 56.9 | 55.44 | 55.44 | 56.9 | 55.36 | 2,261 |
| August 27, 2025 | 56 | 56.29 | 56.29 | 56.91 | 55.73 | 1,687 |
| August 26, 2025 | 56.8 | 56.87 | 56.87 | 57.17 | 56.33 | 1,732 |
| August 22, 2025 | 56.1 | 58.16 | 58.16 | 58.99 | 55.8 | 6,016 |
| August 21, 2025 | 55.5 | 55.52 | 55.52 | 55.52 | 54.64 | 1,938 |
| August 20, 2025 | 53.74 | 54.98 | 54.98 | 55.69 | 53.6 | 3,460 |
| August 19, 2025 | 53.17 | 53.74 | 53.74 | 54.33 | 53.14 | 1,727 |
| August 18, 2025 | 53.69 | 53.52 | 53.52 | 53.69 | 52.9 | 1,334 |
| August 15, 2025 | 53.73 | 53.6 | 53.6 | 54.09 | 53.43 | 3,374 |
| August 14, 2025 | 52.4 | 52.91 | 52.91 | 52.91 | 51.33 | 2,608 |
| August 13, 2025 | 50.77 | 52.19 | 52.19 | 52.39 | 50.18 | 13,291 |
| August 12, 2025 | 48.77 | 49.94 | 49.94 | 50.28 | 48.55 | 2,270 |
| August 11, 2025 | 49.67 | 48.84 | 48.84 | 50.11 | 47.62 | 8,050 |
| August 08, 2025 | 50.45 | 49.37 | 49.37 | 50.45 | 49.16 | 11,948 |
| August 07, 2025 | 49.9 | 49.86 | 49.86 | 51.24 | 49.5 | 14,527 |
| August 06, 2025 | 52.6 | 49.67 | 49.67 | 52.74 | 49.44 | 10,347 |
| August 05, 2025 | 51.15 | 52.37 | 52.37 | 52.67 | 51.05 | 2,924 |
| August 04, 2025 | 55.28 | 51.33 | 51.33 | 55.28 | 50.85 | 8,848 |
| August 01, 2025 | 57.6 | 54.6 | 54.6 | 57.6 | 54.5 | 11,460 |
| July 31, 2025 | 59 | 57.73 | 57.73 | 59 | 57.69 | 3,382 |
| July 30, 2025 | 62 | 60.7 | 60.7 | 62.47 | 60.38 | 1,799 |
| July 29, 2025 | 62.6 | 62.32 | 62.32 | 62.6 | 61.42 | 3,402 |
| July 28, 2025 | 64.64 | 62.88 | 62.88 | 64.89 | 62.58 | 1,828 |
| July 25, 2025 | 61 | 60.92 | 60.92 | 63.05 | 60.6 | 6,675 |
| July 24, 2025 | 63.8 | 60.58 | 60.58 | 63.8 | 60.47 | 7,395 |
| July 23, 2025 | 65.75 | 67.02 | 67.02 | 67.25 | 65.75 | 4,265 |
| July 22, 2025 | 62.02 | 63.64 | 63.64 | 64.57 | 62.02 | 133,767 |
| July 21, 2025 | 63.71 | 63.61 | 63.61 | 64.09 | 63.52 | 1,342 |
| July 18, 2025 | 63.9 | 63.6 | 63.6 | 63.99 | 62.91 | 2,327 |
| July 17, 2025 | 62.54 | 62.8 | 62.72 | 62.97 | 61.68 | 840 |
| July 16, 2025 | 62.9 | 61.79 | 61.79 | 62.9 | 61.56 | 1,342 |
| July 15, 2025 | 63.55 | 62.53 | 62.53 | 63.89 | 62.4 | 1,462 |
| July 14, 2025 | 64.42 | 63.06 | 63.06 | 64.42 | 63.06 | 2,626 |
| July 11, 2025 | 64.7 | 64.44 | 64.44 | 64.7 | 63.55 | 665 |
| July 10, 2025 | 64.72 | 65.71 | 65.71 | 66.39 | 64.28 | 797 |
| July 09, 2025 | 64.31 | 65.23 | 65.23 | 65.7 | 63.82 | 1,738 |
| July 08, 2025 | 61.11 | 63.43 | 63.43 | 64.22 | 61.07 | 2,192 |
| July 07, 2025 | 61.2 | 61.42 | 61.42 | 62 | 60.19 | 4,989 |
| July 03, 2025 | 62.53 | 62.01 | 62.01 | 62.68 | 61.92 | 3,126 |
| July 02, 2025 | 62 | 62.16 | 62.16 | 62.53 | 60.95 | 888 |
| July 01, 2025 | 57.95 | 60.92 | 60.92 | 61.64 | 57.56 | 3,804 |
| June 30, 2025 | 59.7 | 58.18 | 58.18 | 59.7 | 57.6 | 1,436 |
| June 27, 2025 | 58.79 | 59.16 | 59.16 | 59.36 | 58.66 | 938 |
| June 26, 2025 | 58.32 | 58.37 | 58.37 | 58.52 | 57.96 | 9,723 |
| June 25, 2025 | 60 | 57.5 | 57.5 | 60 | 57.5 | 891 |
| June 24, 2025 | 57.85 | 58.14 | 58.14 | 58.4 | 57.62 | 1,631 |
| June 23, 2025 | 57.89 | 56.88 | 56.88 | 58.37 | 56.88 | 3,200 |
| June 20, 2025 | 58.38 | 58.31 | 58.31 | 59.21 | 57.99 | 2,326 |
| June 18, 2025 | 59.24 | 59.04 | 59.04 | 59.74 | 58.99 | 625 |
| June 17, 2025 | 60.98 | 60.25 | 60.25 | 61.3 | 59.99 | 1,147 |
| June 16, 2025 | 60.08 | 60.62 | 60.62 | 60.99 | 60.08 | 6,771 |
| June 13, 2025 | 59.5 | 60.6 | 60.6 | 61.65 | 58.56 | 1,722 |
| June 12, 2025 | 60.42 | 60.26 | 60.26 | 60.59 | 59.95 | 2,204 |
| June 11, 2025 | 61.2 | 60.4 | 60.4 | 61.51 | 60.37 | 1,981 |