58.53
+0.72(+1.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 58.11 | 58.53 | 58.53 | 58.75 | 57.75 | 364 |
September 25, 2025 | 59.29 | 57.81 | 57.81 | 59.29 | 57.81 | 21 |
September 24, 2025 | 60.6 | 60.63 | 60.63 | 60.87 | 60.15 | 160 |
September 23, 2025 | 60.32 | 60.52 | 60.52 | 60.55 | 59.94 | 110 |
September 22, 2025 | 59.8 | 58.99 | 58.99 | 59.9 | 58.99 | 2,423 |
September 19, 2025 | 60 | 59.7 | 59.7 | 60 | 59.44 | 1,203 |
September 18, 2025 | 59.45 | 58.98 | 58.98 | 60.4 | 58.98 | 2,884 |
September 17, 2025 | 58.35 | 57.94 | 58 | 58.42 | 57.67 | 742 |
September 16, 2025 | 59.23 | 58.28 | 58.28 | 59.44 | 58.09 | 1,673 |
September 15, 2025 | 58.15 | 59.32 | 59.32 | 59.32 | 58.05 | 187 |
September 12, 2025 | 58.89 | 57.95 | 58.02 | 58.89 | 57.68 | 333 |
September 11, 2025 | 56.98 | 57.14 | 57.14 | 58.12 | 56.93 | 77 |
September 10, 2025 | 57.13 | 56.63 | 56.63 | 57.3 | 56.63 | 69 |
September 09, 2025 | 57.58 | 56.88 | 56.88 | 57.93 | 56.74 | 240 |
September 08, 2025 | 56.23 | 57.11 | 57.11 | 57.3 | 56.23 | 266 |
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 |