54.37
-0.08(-0.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.7 | 54.37 | 54.37 | 54.84 | 54.2 | 644 |
| September 04, 2025 | 55.38 | 54.45 | 54.6 | 55.8 | 53.66 | 1,647 |
| September 03, 2025 | 55.81 | 55.13 | 55.13 | 56.39 | 55.09 | 413 |
| September 02, 2025 | 56.64 | 55.97 | 55.97 | 56.64 | 54.76 | 2,859 |
| August 29, 2025 | 54.81 | 56.64 | 56.64 | 57.3 | 54.78 | 1,111 |
| August 28, 2025 | 55.31 | 54.89 | 54.89 | 55.4 | 54.83 | 3,637 |
| August 27, 2025 | 54.95 | 55.09 | 55.09 | 55.45 | 54.85 | 149 |
| August 26, 2025 | 55.24 | 54.9 | 54.9 | 55.24 | 54.13 | 202 |
| August 22, 2025 | 54 | 55.3 | 55.3 | 55.3 | 54 | 82 |
| August 21, 2025 | 56 | 53.81 | 53.81 | 56.15 | 53.5 | 1,479 |
| August 20, 2025 | 56.84 | 56.5 | 56.5 | 57.22 | 55.99 | 2,245 |
| August 19, 2025 | 55.9 | 56.55 | 56.55 | 56.93 | 55.62 | 1,197 |
| August 18, 2025 | 55.72 | 55.97 | 55.97 | 55.97 | 55.4 | 901 |
| August 15, 2025 | 56.75 | 55.8 | 55.8 | 56.75 | 55.71 | 653 |
| August 14, 2025 | 55.82 | 55.88 | 55.88 | 56.3 | 55.25 | 152 |
| August 13, 2025 | 55.9 | 55.96 | 55.96 | 56.15 | 55.62 | 4,608 |
| August 12, 2025 | 55.58 | 55.65 | 55.65 | 56.06 | 55.37 | 691 |
| August 11, 2025 | 54.28 | 54.85 | 54.85 | 55.26 | 54 | 993 |
| August 08, 2025 | 55 | 53.1 | 53.1 | 55.13 | 52.69 | 239 |
| August 07, 2025 | 55 | 54.72 | 54.72 | 55.26 | 54.08 | 303 |
| August 06, 2025 | 55.17 | 55.62 | 55.42 | 55.79 | 55.17 | 348 |
| August 05, 2025 | 55.82 | 54.88 | 54.88 | 55.96 | 54.79 | 1,515 |
| August 04, 2025 | 53.26 | 53.48 | 53.48 | 54.2 | 52.84 | 1,216 |
| August 01, 2025 | 52.69 | 52.69 | 52.69 | 52.76 | 51.57 | 2,012 |
| July 31, 2025 | 51.54 | 51.33 | 51.33 | 51.79 | 51.05 | 379 |
| July 30, 2025 | 52.4 | 52.45 | 52.45 | 52.91 | 52.24 | 478 |
| July 29, 2025 | 52.45 | 52.44 | 52.44 | 52.57 | 52.18 | 1,111 |
| July 28, 2025 | 52.94 | 52.56 | 52.56 | 52.94 | 52.38 | 2,352 |
| July 25, 2025 | 51.83 | 52.87 | 52.87 | 52.87 | 51.27 | 2,641 |
| July 24, 2025 | 52.32 | 51.31 | 51.31 | 52.32 | 51.31 | 272 |
| July 23, 2025 | 52.37 | 52.23 | 52.23 | 52.52 | 51.93 | 13,440 |
| July 22, 2025 | 51 | 51.83 | 51.83 | 51.84 | 51 | 1,726 |
| July 21, 2025 | 51.48 | 51.33 | 51.33 | 51.48 | 50.99 | 621 |
| July 18, 2025 | 51.36 | 51.71 | 51.71 | 51.71 | 51.02 | 354 |
| July 17, 2025 | 50.58 | 51.15 | 51.15 | 51.27 | 50.5 | 788 |
| July 16, 2025 | 50.71 | 50.94 | 50.94 | 51.14 | 50.47 | 1,379 |
| July 15, 2025 | 51.01 | 50.93 | 50.93 | 51.23 | 50.29 | 398 |
| July 14, 2025 | 50.96 | 51.05 | 51.05 | 51.05 | 50.59 | 1,511 |
| July 11, 2025 | 50.74 | 51.06 | 51.06 | 51.06 | 50.35 | 1,213 |
| July 10, 2025 | 50.58 | 51.54 | 51.54 | 51.54 | 50.19 | 733 |
| July 09, 2025 | 50.78 | 50.58 | 50.58 | 50.86 | 50 | 280 |
| July 08, 2025 | 50.95 | 49.74 | 49.74 | 50.95 | 49.2 | 5,578 |
| July 07, 2025 | 51.7 | 50.66 | 50.66 | 51.7 | 50.42 | 1,921 |
| July 03, 2025 | 52.7 | 52.35 | 51.52 | 53.1 | 52.12 | 5,788 |
| July 02, 2025 | 52.88 | 52.65 | 52.65 | 52.97 | 52.41 | 9,208 |
| July 01, 2025 | 51.85 | 52.52 | 52.52 | 53.35 | 51.83 | 6,917 |
| June 30, 2025 | 51.89 | 51.19 | 51.19 | 51.89 | 50.62 | 1,219 |
| June 27, 2025 | 50.96 | 50.59 | 50.59 | 51.02 | 50.47 | 1,208 |
| June 26, 2025 | 50.82 | 50.79 | 50.79 | 50.93 | 50.48 | 1,333 |
| June 25, 2025 | 50.8 | 50.76 | 50.76 | 51.2 | 50.52 | 339 |
| June 24, 2025 | 50.38 | 51.23 | 51.23 | 51.34 | 50.28 | 902 |
| June 23, 2025 | 49.8 | 50.3 | 50.3 | 50.67 | 49.52 | 241 |
| June 20, 2025 | 50.75 | 50.12 | 50.12 | 51.08 | 50.12 | 3,197 |
| June 18, 2025 | 49.1 | 49.43 | 49.43 | 49.53 | 49.01 | 1,104 |
| June 17, 2025 | 48 | 48.93 | 48.93 | 49.19 | 47.8 | 6,040 |
| June 16, 2025 | 48.5 | 48.36 | 48.36 | 49.25 | 48.16 | 292 |
| June 13, 2025 | 48.45 | 48.55 | 48.55 | 50.09 | 48.45 | 1,078 |
| June 12, 2025 | 49.25 | 49.76 | 49.76 | 50.15 | 49.25 | 8,474 |
| June 11, 2025 | 50.85 | 49.52 | 49.52 | 50.85 | 49.42 | 2,416 |
| June 10, 2025 | 50.25 | 50.21 | 50.21 | 50.51 | 48.98 | 14,852 |
