62.18
+0.66(+1.07%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 61 | 62.52 | 62.52 | 62.54 | 61 | 2,603 |
| September 04, 2025 | 61.93 | 61.52 | 61.59 | 62.13 | 61.52 | 3,621 |
| September 03, 2025 | 61.54 | 61.44 | 61.44 | 61.96 | 61.13 | 1,644 |
| September 02, 2025 | 62.48 | 61.86 | 61.86 | 62.79 | 61.68 | 3,300 |
| August 29, 2025 | 62.67 | 62.48 | 62.48 | 62.98 | 62.42 | 35,954 |
| August 28, 2025 | 63 | 62.63 | 62.63 | 63 | 61.97 | 3,045 |
| August 27, 2025 | 62.78 | 62.54 | 62.54 | 63.14 | 62.19 | 8,206 |
| August 26, 2025 | 64.22 | 62.93 | 62.93 | 64.59 | 62.66 | 2,207 |
| August 22, 2025 | 60.25 | 61.78 | 61.99 | 63.09 | 60.25 | 2,435 |
| August 21, 2025 | 60.93 | 61.49 | 61.49 | 61.68 | 60.34 | 2,905 |
| August 20, 2025 | 59.92 | 60.53 | 60.53 | 60.71 | 59.65 | 4,307 |
| August 19, 2025 | 59.06 | 59.81 | 59.3 | 59.82 | 58.97 | 1,179 |
| August 18, 2025 | 59.6 | 59.64 | 59.64 | 59.76 | 59.38 | 887 |
| August 15, 2025 | 59.33 | 59.67 | 59.67 | 59.67 | 59.11 | 253 |
| August 14, 2025 | 59.53 | 58.92 | 58.92 | 60 | 58.87 | 975 |
| August 13, 2025 | 58.41 | 58.52 | 58.52 | 58.88 | 57.49 | 1,759 |
| August 12, 2025 | 58.26 | 59.25 | 59.25 | 59.65 | 58.2 | 4,860 |
| August 11, 2025 | 58.31 | 58.07 | 58.07 | 58.85 | 57.83 | 2,812 |
| August 08, 2025 | 57.36 | 58.09 | 58.09 | 58.57 | 57.36 | 1,018 |
| August 07, 2025 | 56.8 | 56.98 | 56.98 | 57.71 | 56.63 | 1,104 |
| August 06, 2025 | 57.69 | 57.1 | 57.1 | 58.65 | 56.77 | 3,081 |
| August 05, 2025 | 53.5 | 57.09 | 57.09 | 57.41 | 53 | 3,200 |
| August 04, 2025 | 53.79 | 54.25 | 54.25 | 54.38 | 53.68 | 318 |
| August 01, 2025 | 53.83 | 53.48 | 53.48 | 54.44 | 53 | 2,558 |
| July 31, 2025 | 55.2 | 54.49 | 54.49 | 55.2 | 54.15 | 1,221 |
| July 30, 2025 | 54.61 | 55.29 | 55.29 | 55.64 | 54.38 | 949 |
| July 29, 2025 | 55.5 | 53.82 | 53.82 | 55.8 | 53.82 | 2,399 |
| July 28, 2025 | 54.47 | 54.46 | 54.46 | 55.35 | 54.37 | 3,460 |
| July 25, 2025 | 55.16 | 54.22 | 54.22 | 55.36 | 54.11 | 716 |
| July 24, 2025 | 56.22 | 55.51 | 55.51 | 56.25 | 55.48 | 1,022 |
| July 23, 2025 | 55.59 | 56.24 | 56.24 | 56.32 | 55.43 | 2,699 |
| July 22, 2025 | 54.06 | 55.25 | 55.25 | 55.28 | 54.04 | 2,695 |
| July 21, 2025 | 54.79 | 54.59 | 54.59 | 55.04 | 54.47 | 2,188 |
| July 18, 2025 | 53.75 | 54.1 | 54.28 | 54.28 | 53.44 | 663 |
| July 17, 2025 | 51.25 | 53.11 | 53.11 | 53.73 | 50.69 | 7,882 |
| July 16, 2025 | 53.38 | 53.95 | 53.95 | 53.95 | 53.38 | 164 |
| July 15, 2025 | 54.21 | 53.7 | 53.7 | 54.35 | 53.63 | 997 |
| July 14, 2025 | 55 | 54.13 | 54.13 | 55 | 53.98 | 574 |
| July 11, 2025 | 54.01 | 54.39 | 54.39 | 54.99 | 54.01 | 570 |
| July 10, 2025 | 53.81 | 55.22 | 55.22 | 55.46 | 53.75 | 4,844 |
| July 09, 2025 | 55.36 | 53.85 | 53.85 | 55.36 | 53.29 | 1,099 |
| July 08, 2025 | 54.66 | 54.66 | 54.66 | 55.11 | 54.34 | 744 |
| July 07, 2025 | 55.04 | 54.78 | 54.78 | 55.26 | 54.58 | 2,023 |
| July 03, 2025 | 56 | 55.24 | 55.24 | 56.33 | 54.99 | 943 |
| July 02, 2025 | 54.72 | 55.59 | 55.59 | 55.63 | 54.36 | 5,132 |
| July 01, 2025 | 52.6 | 54.08 | 54.08 | 54.45 | 52.56 | 2,807 |
| June 30, 2025 | 52.03 | 52.73 | 52.73 | 53.06 | 51.74 | 1,616 |
| June 27, 2025 | 52.69 | 52.15 | 52.15 | 53.15 | 51.41 | 3,151 |
| June 26, 2025 | 52.5 | 53.11 | 53.11 | 53.18 | 52.42 | 1,495 |
| June 25, 2025 | 53.35 | 51.82 | 51.82 | 53.35 | 51.75 | 3,894 |
| June 24, 2025 | 52.67 | 52.81 | 52.81 | 53.28 | 52.35 | 4,295 |
| June 23, 2025 | 53.45 | 53.02 | 53.02 | 53.84 | 52.8 | 7,747 |
| June 20, 2025 | 53.97 | 53.47 | 53.47 | 54.21 | 53.47 | 5,447 |
| June 18, 2025 | 53.54 | 54.62 | 54.62 | 55.03 | 53.54 | 4,600 |
| June 17, 2025 | 54.1 | 54.3 | 54.3 | 54.85 | 53.02 | 5,713 |
| June 16, 2025 | 52 | 54.24 | 54.24 | 54.26 | 52 | 9,381 |
| June 13, 2025 | 50.05 | 51.95 | 51.95 | 52.32 | 48.34 | 20,112 |
| June 12, 2025 | 49 | 49.21 | 49.21 | 49.36 | 48.17 | 2,261 |
| June 11, 2025 | 48.54 | 48.5 | 48.5 | 48.91 | 48.46 | 1,406 |
| June 10, 2025 | 47.98 | 48.7 | 48.7 | 48.91 | 47.98 | 2,573 |
