65.36
+3(+4.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 64.12 | 64.17 | 62.18 | 65.27 | 61.4 | 9,181 |
| September 04, 2025 | 64.31 | 62.36 | 62.36 | 64.5 | 61.77 | 5,351 |
| September 03, 2025 | 66.7 | 66.25 | 66.25 | 67.03 | 64.33 | 6,339 |
| September 02, 2025 | 65 | 65.48 | 65.48 | 65.9 | 63.14 | 9,136 |
| August 29, 2025 | 68.51 | 66.32 | 66.32 | 68.51 | 65.81 | 29,893 |
| August 28, 2025 | 67.51 | 68.11 | 68.11 | 68.58 | 67.36 | 4,137 |
| August 27, 2025 | 68.45 | 67.95 | 67.95 | 68.73 | 66.6 | 5,157 |
| August 26, 2025 | 67.38 | 67.97 | 67.97 | 69.87 | 67 | 6,682 |
| August 22, 2025 | 64.88 | 66.39 | 66.39 | 66.98 | 64.33 | 5,548 |
| August 21, 2025 | 64.5 | 64.77 | 64.77 | 65.78 | 64.15 | 6,390 |
| August 20, 2025 | 62.59 | 62.99 | 62.99 | 63.92 | 60.9 | 19,799 |
| August 19, 2025 | 68.8 | 67.01 | 67.01 | 69.23 | 64.39 | 12,316 |
| August 18, 2025 | 69 | 69.42 | 69.3 | 69.42 | 67.13 | 8,656 |
| August 15, 2025 | 69.38 | 68.28 | 68.28 | 69.5 | 66.11 | 4,746 |
| August 14, 2025 | 70.2 | 69.83 | 69.83 | 72.66 | 68.88 | 15,362 |
| August 13, 2025 | 69.5 | 67.4 | 67.4 | 71.1 | 65.01 | 18,560 |
| August 12, 2025 | 65.51 | 68.02 | 68.02 | 68.46 | 64.9 | 13,893 |
| August 11, 2025 | 65.01 | 67.74 | 67.74 | 68.66 | 64.88 | 18,667 |
| August 08, 2025 | 58.24 | 63.6 | 63.6 | 66.08 | 57.7 | 23,630 |
| August 07, 2025 | 58.75 | 58.31 | 58.31 | 58.88 | 56.88 | 4,917 |
| August 06, 2025 | 59.68 | 59.88 | 59.88 | 60.04 | 57.97 | 4,124 |
| August 05, 2025 | 59.4 | 59.09 | 59.09 | 62.69 | 57.89 | 14,727 |
| August 04, 2025 | 57 | 58.69 | 58.69 | 59.98 | 56.8 | 21,372 |
| August 01, 2025 | 57.97 | 55.01 | 55.01 | 57.97 | 54.62 | 21,372 |
| July 31, 2025 | 58.3 | 58.71 | 58.71 | 59.13 | 57.5 | 3,837 |
| July 30, 2025 | 56.78 | 57.6 | 57.6 | 58.14 | 56.32 | 4,614 |
| July 29, 2025 | 60 | 57.56 | 57.56 | 60.73 | 56.67 | 9,802 |
| July 28, 2025 | 61.88 | 58.77 | 58.77 | 62.09 | 57.52 | 10,136 |
| July 25, 2025 | 58.4 | 59.42 | 59.42 | 59.63 | 57.8 | 7,198 |
| July 24, 2025 | 58.79 | 58.67 | 58.67 | 61.09 | 58.54 | 11,187 |
| July 23, 2025 | 56.18 | 56.99 | 56.99 | 58.06 | 55.41 | 8,044 |
| July 22, 2025 | 58.03 | 54.85 | 54.85 | 58.03 | 54.41 | 29,949 |
| July 21, 2025 | 60.09 | 59.7 | 59.7 | 61.35 | 58.54 | 20,972 |
| July 18, 2025 | 59.85 | 58.51 | 58.51 | 61.33 | 58.26 | 27,842 |
| July 17, 2025 | 55.26 | 57.02 | 56.44 | 57.83 | 54.69 | 15,268 |
| July 16, 2025 | 51.07 | 54.28 | 54.28 | 54.33 | 51 | 20,144 |
| July 15, 2025 | 52.3 | 50.55 | 50.55 | 52.49 | 50.51 | 11,491 |
| July 14, 2025 | 51 | 52.1 | 52.1 | 52.34 | 49.65 | 16,691 |
| July 11, 2025 | 48.17 | 51.39 | 51.39 | 52.53 | 47.69 | 46,536 |
| July 10, 2025 | 46 | 46.28 | 46.28 | 46.72 | 44.94 | 5,186 |
| July 09, 2025 | 44.6 | 44.61 | 44.61 | 45.87 | 43.9 | 6,831 |
| July 08, 2025 | 45.23 | 44.49 | 44.49 | 45.5 | 42.83 | 2,601 |
| July 07, 2025 | 45.5 | 44.61 | 44.61 | 46.07 | 44.61 | 8,245 |
| July 03, 2025 | 43.93 | 44.17 | 44.17 | 44.78 | 43.69 | 20,192 |
| July 02, 2025 | 43.68 | 42.69 | 42.69 | 43.69 | 41.9 | 4,616 |
| July 01, 2025 | 46.42 | 43.61 | 43.61 | 46.95 | 42.9 | 13,684 |
| June 30, 2025 | 46.83 | 46.07 | 46.07 | 47.45 | 45.5 | 18,844 |
| June 27, 2025 | 42.31 | 46.54 | 46.54 | 46.93 | 41.76 | 48,582 |
| June 26, 2025 | 39.95 | 40.6 | 40.6 | 41.76 | 39 | 30,034 |
| June 25, 2025 | 40.77 | 42.4 | 42.4 | 42.67 | 40.77 | 6,385 |
| June 24, 2025 | 42.5 | 40.92 | 40.92 | 43.45 | 40.11 | 19,670 |
| June 23, 2025 | 46.5 | 45.24 | 45.24 | 46.53 | 43.52 | 20,829 |
| June 20, 2025 | 42.5 | 43.44 | 43.44 | 43.55 | 40.84 | 5,370 |
| June 18, 2025 | 43 | 42.53 | 42.53 | 44.12 | 41.91 | 7,571 |
| June 17, 2025 | 43 | 43.04 | 43.04 | 43.8 | 41 | 9,120 |
| June 16, 2025 | 42.54 | 42.15 | 42.04 | 42.7 | 41.77 | 11,435 |
| June 13, 2025 | 43.39 | 42 | 42 | 43.5 | 41.02 | 19,407 |
| June 12, 2025 | 39.9 | 40.9 | 40.9 | 41.09 | 39.9 | 1,465 |
| June 11, 2025 | 39.59 | 40.03 | 40.03 | 40.26 | 37.93 | 6,158 |
| June 10, 2025 | 40.94 | 39.17 | 39.17 | 40.94 | 38.75 | 7,954 |
