50.73
-0.3428(-0.67%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 51.9 | 51.08 | 51.08 | 51.9 | 51 | 382 |
| September 25, 2025 | 51.86 | 51.72 | 51.72 | 52.85 | 51.69 | 165 |
| September 24, 2025 | 54.42 | 53.3 | 53.3 | 54.42 | 53.3 | 114 |
| September 23, 2025 | 55.82 | 54.31 | 54.31 | 55.82 | 54.24 | 466 |
| September 22, 2025 | 57.09 | 54.3 | 54.3 | 57.09 | 54.22 | 1,740 |
| September 19, 2025 | 57.37 | 56.88 | 56.88 | 57.4 | 56.88 | 1,177 |
| September 18, 2025 | 59.3 | 57.45 | 57.45 | 59.3 | 57.45 | 1,620 |
| September 17, 2025 | 58.31 | 59.6 | 59.6 | 59.6 | 57.85 | 668 |
| September 16, 2025 | 59 | 58.11 | 58.11 | 59 | 56.65 | 3,925 |
| September 15, 2025 | 63.03 | 59.95 | 59.95 | 63.86 | 59.29 | 7,775 |
| September 12, 2025 | 65.62 | 64.35 | 64.35 | 66.01 | 64.35 | 2,778 |
| September 11, 2025 | 63.2 | 63.7 | 63.7 | 63.7 | 61.47 | 124 |
| September 10, 2025 | 61.95 | 62.15 | 62.29 | 63.02 | 61.95 | 206 |
| September 09, 2025 | 63 | 61.54 | 61.54 | 63.64 | 61.54 | 147 |
| September 08, 2025 | 63.18 | 63.58 | 63.58 | 63.58 | 61.77 | 104 |
| September 05, 2025 | 62.9 | 62.82 | 63.16 | 64.05 | 62.41 | 144 |
| September 04, 2025 | 63.97 | 63.29 | 63.29 | 65 | 63.29 | 613 |
| September 03, 2025 | 63.09 | 63.64 | 62.79 | 64.86 | 62.16 | 167 |
| September 02, 2025 | 62 | 62.22 | 62.22 | 62.22 | 61.48 | 324 |
| August 29, 2025 | 62.82 | 62.35 | 62.35 | 62.94 | 61.97 | 224 |
| August 28, 2025 | 62 | 63.1 | 63.1 | 63.29 | 61.38 | 1,233 |
| August 27, 2025 | 60.5 | 61.49 | 61.49 | 61.55 | 59.77 | 1,242 |
| August 26, 2025 | 60.07 | 60.25 | 60.25 | 60.69 | 59.9 | 1,863 |
| August 22, 2025 | 54.01 | 59.02 | 59.02 | 59.02 | 54.01 | 407 |
| August 21, 2025 | 55.33 | 55.33 | 55.33 | 55.78 | 54.69 | 958 |
| August 20, 2025 | 56.63 | 56.31 | 56.31 | 56.78 | 55.68 | 378 |
| August 19, 2025 | 57.17 | 57.6 | 57.6 | 58.96 | 57.17 | 1,127 |
| August 18, 2025 | 57.34 | 57.49 | 57.49 | 57.95 | 56.51 | 1,827 |
| August 15, 2025 | 56.92 | 57.08 | 57.08 | 57.68 | 56.88 | 8 |
| August 14, 2025 | 56.81 | 56.87 | 56.87 | 57.04 | 56.42 | 514 |
| August 13, 2025 | 56 | 57.23 | 57.23 | 57.23 | 55.23 | 4,512 |
| August 12, 2025 | 52.74 | 55.84 | 55.84 | 56.1 | 52.1 | 427 |
| August 11, 2025 | 52.3 | 52.2 | 52.2 | 52.53 | 51.24 | 655 |
| August 08, 2025 | 52.5 | 52.92 | 52.92 | 53.4 | 52.24 | 75 |
| August 07, 2025 | 53.92 | 53.24 | 53.24 | 54.4 | 53.17 | 367 |
| August 06, 2025 | 53.01 | 53.53 | 53.53 | 53.53 | 52.87 | 1,024 |
| August 05, 2025 | 52.58 | 53.05 | 53.05 | 53.09 | 51.61 | 110 |
| August 04, 2025 | 51.96 | 51.64 | 51.64 | 52.16 | 51.64 | 133 |
| August 01, 2025 | 52.15 | 50.57 | 50.57 | 52.15 | 50.05 | 2,546 |
| July 31, 2025 | 53 | 53.18 | 53.18 | 54.09 | 52.95 | 1,440 |
| July 30, 2025 | 54.15 | 54.13 | 54.13 | 54.15 | 52.92 | 2,141 |
| July 29, 2025 | 54.54 | 54.83 | 54.83 | 56.11 | 53.86 | 8,113 |
| July 28, 2025 | 52.17 | 52.79 | 52.79 | 53.33 | 51.68 | 41 |
| July 25, 2025 | 51.26 | 52.32 | 52.32 | 52.32 | 50.59 | 973 |
| July 24, 2025 | 52.5 | 51.6 | 51.6 | 54.25 | 50.92 | 1,891 |
| July 23, 2025 | 53.39 | 53.56 | 53.56 | 53.73 | 53.24 | 864 |
| July 22, 2025 | 53.78 | 52.8 | 52.8 | 53.78 | 51.98 | 297 |
| July 21, 2025 | 53 | 52.95 | 52.95 | 54.49 | 52 | 680 |
| July 18, 2025 | 52.68 | 52.46 | 52.46 | 53.26 | 52.37 | 248 |
| July 17, 2025 | 53.63 | 53.1 | 53.1 | 53.88 | 52.5 | 603 |
| July 16, 2025 | 52.56 | 51.12 | 51.12 | 52.56 | 50.99 | 458 |
| July 15, 2025 | 52.88 | 51.98 | 51.98 | 52.88 | 51.98 | 116 |
| July 14, 2025 | 52.85 | 52.3 | 52.3 | 52.97 | 52.19 | 120 |
| July 11, 2025 | 53.69 | 52.79 | 52.79 | 53.79 | 52.58 | 297 |
| July 10, 2025 | 52 | 54.61 | 54.61 | 54.99 | 51.55 | 3,125 |
| July 09, 2025 | 50.87 | 49.52 | 49.52 | 50.9 | 49.28 | 725 |
| July 08, 2025 | 51.11 | 50.26 | 50.26 | 52.02 | 50.26 | 93 |
| July 07, 2025 | 50.53 | 50.98 | 50.98 | 51.64 | 50.34 | 317 |
| July 03, 2025 | 51.41 | 51.4 | 51.4 | 52.12 | 50.86 | 619 |
| July 02, 2025 | 50.46 | 50.61 | 50.61 | 51.06 | 49.92 | 197 |
