64.04
-0.7189(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 64.22 | 64.04 | 64.21 | 64.83 | 64.04 | 1,358 |
| August 15, 2025 | 64.55 | 64.76 | 64.76 | 64.83 | 64.35 | 2,154 |
| August 14, 2025 | 64.15 | 64.16 | 64.16 | 64.4 | 63.97 | 4,500 |
| August 13, 2025 | 64.22 | 63.41 | 63.41 | 64.24 | 63.3 | 254 |
| August 12, 2025 | 63.68 | 64.14 | 64.14 | 64.55 | 63.68 | 1,638 |
| August 11, 2025 | 64.67 | 63.25 | 63.25 | 64.85 | 62.77 | 1,569 |
| August 08, 2025 | 65.21 | 64.5 | 64.5 | 66.7 | 64.49 | 27,948 |
| August 07, 2025 | 60.01 | 60.15 | 60.15 | 60.63 | 59.69 | 2,395 |
| August 06, 2025 | 59.47 | 59.22 | 59.22 | 59.47 | 58.81 | 1,373 |
| August 05, 2025 | 60.24 | 59.2 | 59.2 | 60.33 | 58.99 | 563 |
| August 04, 2025 | 59.39 | 59.7 | 60.33 | 60.35 | 59.08 | 914 |
| August 01, 2025 | 59 | 59.11 | 59.11 | 59.23 | 58.16 | 4,522 |
| July 31, 2025 | 60.75 | 59.95 | 59.95 | 60.77 | 59.95 | 35,852 |
| July 30, 2025 | 61.36 | 61.53 | 61.53 | 61.77 | 61.23 | 953 |
| July 29, 2025 | 60.39 | 61.05 | 61.05 | 61.4 | 60.28 | 3,777 |
| July 28, 2025 | 60.46 | 60.3 | 60.3 | 60.63 | 59.7 | 1,081 |
| July 25, 2025 | 60.31 | 60.77 | 60.77 | 60.79 | 60.13 | 2,784 |
| July 24, 2025 | 59.12 | 59.69 | 59.69 | 60.09 | 59.12 | 1,520 |
| July 23, 2025 | 59.72 | 59.08 | 59.08 | 59.73 | 58.99 | 1,042 |
| July 22, 2025 | 59.32 | 59.51 | 59.51 | 59.63 | 59.24 | 7,291 |
| July 21, 2025 | 58.4 | 59.49 | 59.49 | 59.49 | 58.4 | 1,095 |
| July 18, 2025 | 59.03 | 59.54 | 59.54 | 59.7 | 59.03 | 94,524 |
| July 17, 2025 | 58.71 | 58.63 | 58.63 | 58.97 | 58.5 | 8,415 |
| July 16, 2025 | 58.84 | 58.76 | 58.76 | 59.5 | 58.3 | 2,641 |
| July 15, 2025 | 59.5 | 59.34 | 59.34 | 59.65 | 58.69 | 1,002 |
| July 14, 2025 | 59 | 59.93 | 59.93 | 60.04 | 58.62 | 3,401 |
| July 11, 2025 | 58.93 | 58.85 | 58.85 | 58.93 | 58.44 | 1,058 |
| July 10, 2025 | 59.41 | 59.12 | 59.12 | 59.74 | 59.06 | 4,112 |
| July 09, 2025 | 61.63 | 60.32 | 60.32 | 61.73 | 59.56 | 7,715 |
| July 08, 2025 | 62.34 | 61.97 | 61.74 | 62.67 | 61.72 | 1,780 |
| July 07, 2025 | 63.08 | 62.93 | 62.93 | 63.34 | 62.65 | 1,818 |
| July 03, 2025 | 63.23 | 62.57 | 62.57 | 63.23 | 62.41 | 1,216 |
| July 02, 2025 | 63.66 | 63.22 | 63.22 | 63.73 | 63 | 23,623 |
| July 01, 2025 | 62.78 | 63.64 | 63.64 | 64.33 | 62.78 | 19,395 |
| June 30, 2025 | 61.72 | 62.44 | 62.44 | 62.44 | 61.64 | 587 |
| June 27, 2025 | 62.03 | 61.32 | 61.32 | 62.07 | 61.3 | 1,376 |
| June 26, 2025 | 62.29 | 62.69 | 62.69 | 62.85 | 62.29 | 1,794 |
| June 25, 2025 | 63.65 | 62.18 | 62.18 | 63.65 | 62.18 | 1,677 |
| June 24, 2025 | 63.23 | 63.26 | 63.26 | 63.77 | 62.93 | 1,380 |
| June 23, 2025 | 63.24 | 63.15 | 63.15 | 63.29 | 62.72 | 1,640 |
| June 20, 2025 | 63.31 | 63.15 | 63.15 | 63.57 | 63.14 | 1,492 |
| June 18, 2025 | 62.99 | 63.12 | 63.12 | 63.33 | 62.79 | 388 |
| June 17, 2025 | 63.51 | 63.11 | 63.11 | 63.82 | 62.94 | 3,259 |
| June 16, 2025 | 63.06 | 63.79 | 63.79 | 64.2 | 63.06 | 4,335 |
| June 13, 2025 | 63.14 | 63.38 | 63.38 | 63.61 | 63.03 | 1,981 |
| June 12, 2025 | 62.87 | 63.21 | 63.21 | 63.62 | 62.72 | 2,900 |
| June 11, 2025 | 62.84 | 62.93 | 62.93 | 63.04 | 62.58 | 2,420 |
| June 10, 2025 | 63.07 | 63.06 | 63.06 | 63.16 | 62.77 | 1,186 |
| June 09, 2025 | 63.31 | 62.9 | 62.9 | 63.5 | 62.66 | 1,356 |
| June 06, 2025 | 63.35 | 63.49 | 63.49 | 63.66 | 63.17 | 952 |
| June 05, 2025 | 63.3 | 63.1 | 63.1 | 63.3 | 62.59 | 6,342 |
| June 04, 2025 | 63.99 | 63.7 | 63.7 | 64.03 | 62.94 | 4,881 |
| June 03, 2025 | 63.41 | 63.89 | 63.89 | 63.98 | 63.15 | 12,811 |
| June 02, 2025 | 63.87 | 63.33 | 63.33 | 63.87 | 62.7 | 8,000 |
| May 30, 2025 | 64 | 63.5 | 63.5 | 64.01 | 63.37 | 3,729 |
| May 29, 2025 | 63.91 | 63.5 | 63.5 | 63.91 | 62.97 | 1,781 |
| May 28, 2025 | 64.28 | 64.15 | 64.15 | 64.43 | 64.02 | 1,449 |
| May 27, 2025 | 63.66 | 64.1 | 64.1 | 64.21 | 63.58 | 4,604 |
| May 23, 2025 | 63.12 | 63.33 | 63.33 | 63.33 | 62.45 | 1,025 |
| May 22, 2025 | 63.25 | 62.65 | 62.65 | 63.25 | 62.48 | 2,041 |