54.76
+1.665(+3.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54 | 54.76 | 54.76 | 54.85 | 54 | 185 |
| September 04, 2025 | 54.3 | 53.09 | 53.09 | 54.3 | 52.33 | 210 |
| September 03, 2025 | 53.28 | 53.72 | 53.72 | 53.72 | 53.28 | 262 |
| September 02, 2025 | 52.95 | 53.87 | 53.87 | 53.95 | 52.91 | 215 |
| August 29, 2025 | 53.79 | 53.5 | 53.5 | 53.79 | 53.48 | 56 |
| August 28, 2025 | 53.6 | 53.41 | 53.41 | 53.6 | 53.3 | 290 |
| August 27, 2025 | 52.48 | 53.28 | 53.28 | 53.28 | 52.48 | 216 |
| August 26, 2025 | 53.29 | 52.99 | 52.99 | 53.29 | 52.99 | 1,037 |
| August 22, 2025 | 51.06 | 51.57 | 51.57 | 52.65 | 51.06 | 683 |
| August 21, 2025 | 51.42 | 50.83 | 50.83 | 51.42 | 50.56 | 163 |
| August 20, 2025 | 52.28 | 51.67 | 51.67 | 52.3 | 51.67 | 153 |
| August 19, 2025 | 53.39 | 52.68 | 52.68 | 53.49 | 52.68 | 1,201 |
| August 18, 2025 | 52.61 | 53.28 | 53.28 | 53.38 | 52.61 | 152 |
| August 15, 2025 | 51.52 | 52.64 | 52.64 | 52.64 | 51.52 | 425 |
| August 14, 2025 | 51.37 | 51.95 | 51.95 | 52.8 | 51.37 | 190 |
| August 13, 2025 | 51.32 | 52.12 | 52.12 | 52.62 | 51.08 | 4,608 |
| August 12, 2025 | 49.79 | 50.84 | 50.84 | 50.84 | 49.79 | 121 |
| August 11, 2025 | 51 | 50.36 | 50.36 | 51.7 | 50.34 | 823 |
| August 08, 2025 | 53.6 | 51.52 | 51.52 | 54.68 | 51.52 | 1,017 |
| August 07, 2025 | 57.71 | 54.9 | 54.9 | 58.34 | 54.9 | 1,177 |
| August 06, 2025 | 57.85 | 57.23 | 57.23 | 57.85 | 57.13 | 477 |
| August 05, 2025 | 58.94 | 57.43 | 57.43 | 58.94 | 57.43 | 181 |
| August 04, 2025 | 58 | 58.67 | 58.67 | 58.67 | 57.89 | 135 |
| August 01, 2025 | 58 | 57.08 | 57.08 | 58.37 | 57.08 | 9,541 |
| July 31, 2025 | 60.23 | 60.2 | 60.2 | 60.3 | 59.38 | 171 |
| July 30, 2025 | 60.26 | 60.93 | 60.93 | 60.93 | 60.11 | 1,244 |
| July 29, 2025 | 59.97 | 59.15 | 59.15 | 60.48 | 59.15 | 1,275 |
| July 28, 2025 | 58.72 | 59.62 | 59.62 | 60.14 | 58.4 | 1,146 |
| July 25, 2025 | 57.67 | 57.83 | 57.83 | 58.84 | 57.14 | 732 |
| July 24, 2025 | 58.69 | 57.8 | 57.8 | 59.9 | 57.39 | 1,165 |
| July 23, 2025 | 50 | 55.24 | 55.24 | 56.67 | 50 | 9,481 |
| July 22, 2025 | 51.34 | 51.59 | 51.59 | 52.12 | 51.3 | 612 |
| July 21, 2025 | 52.42 | 52.4 | 52.4 | 52.76 | 52.17 | 377 |
| July 18, 2025 | 51.18 | 52.2 | 52.2 | 52.2 | 51.11 | 626 |
| July 17, 2025 | 50.37 | 51.33 | 51.33 | 51.33 | 50.32 | 443 |
| July 16, 2025 | 50 | 50.15 | 50.15 | 50.54 | 49.87 | 987 |
| July 15, 2025 | 50.56 | 50.82 | 50.82 | 50.99 | 50.43 | 239 |
| July 14, 2025 | 50 | 50.53 | 50.53 | 50.57 | 49.73 | 1,714 |
| July 11, 2025 | 51.34 | 50.87 | 50.87 | 51.48 | 50.72 | 424 |
| July 10, 2025 | 53.04 | 51.29 | 51.29 | 53.04 | 51.07 | 703 |
| July 09, 2025 | 54.06 | 54.04 | 54.04 | 54.89 | 53.28 | 182 |
| July 08, 2025 | 54.99 | 54.21 | 54.21 | 55.2 | 54.19 | 3,062 |
| July 07, 2025 | 53.84 | 53.97 | 53.97 | 54.69 | 53.67 | 571 |
| July 03, 2025 | 53.52 | 53.98 | 53.98 | 54.29 | 53.36 | 1,402 |
| July 02, 2025 | 52.5 | 52.46 | 52.46 | 52.85 | 52.18 | 435 |
| July 01, 2025 | 54.13 | 52.14 | 52.14 | 54.13 | 52.14 | 3,752 |
| June 30, 2025 | 54.25 | 53.77 | 53.74 | 54.69 | 53.46 | 1,675 |
| June 27, 2025 | 54.04 | 53.46 | 53.43 | 54.04 | 52.54 | 6,305 |
| June 26, 2025 | 50.94 | 51.76 | 51.73 | 52.05 | 50.41 | 2,295 |
| June 25, 2025 | 51.93 | 51.32 | 51.29 | 52.26 | 50.78 | 2,889 |
| June 24, 2025 | 50 | 51.01 | 50.98 | 51.53 | 50 | 2,944 |
| June 23, 2025 | 50.95 | 49.88 | 49.85 | 50.95 | 48.56 | 5,407 |
| June 20, 2025 | 100.91 | 101 | 101 | 101 | 99.88 | 1,390 |
| June 18, 2025 | 100.9 | 101.01 | 101.01 | 101.11 | 100.42 | 46 |
| June 17, 2025 | 100 | 101.53 | 101.53 | 101.53 | 99.5 | 2,045 |
| June 16, 2025 | 99.36 | 100.42 | 100.42 | 100.57 | 99.36 | 64 |
| June 13, 2025 | 98.44 | 99.2 | 99.2 | 99.79 | 97.45 | 3,360 |
| June 12, 2025 | 101.55 | 101.69 | 101.69 | 102.45 | 101.08 | 1,525 |
| June 11, 2025 | 101 | 102.18 | 102.18 | 102.18 | 100.64 | 2,226 |
| June 10, 2025 | 102.05 | 101.25 | 101.25 | 102.68 | 101.03 | 1,611 |
