54.36
+2.1312(+4.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 51.51 | 52.23 | 52.23 | 53.04 | 50.46 | 38,455 |
| August 14, 2025 | 54.32 | 51.14 | 51.14 | 54.51 | 50.59 | 96,254 |
| August 13, 2025 | 53.36 | 53.37 | 53.37 | 54.12 | 52.53 | 47,046 |
| August 12, 2025 | 53.63 | 52.31 | 52.31 | 54.39 | 52.18 | 119,346 |
| August 11, 2025 | 55.99 | 53.95 | 53.95 | 57.13 | 52.83 | 196,383 |
| August 08, 2025 | 63.89 | 55.39 | 55.39 | 63.89 | 53.19 | 532,778 |
| August 07, 2025 | 90.37 | 88.31 | 88.4 | 91.4 | 87.59 | 9,886 |
| August 06, 2025 | 88.16 | 89.03 | 89.03 | 90.22 | 87.81 | 6,809 |
| August 05, 2025 | 90.1 | 87.98 | 87.98 | 90.39 | 87.35 | 8,148 |
| August 04, 2025 | 86.74 | 88.69 | 88.69 | 89.71 | 86.71 | 10,962 |
| August 01, 2025 | 86.06 | 84.71 | 84.71 | 86.18 | 81.94 | 42,389 |
| July 31, 2025 | 86.04 | 88.23 | 88.23 | 88.55 | 86 | 4,167 |
| July 30, 2025 | 84.8 | 85.28 | 85.28 | 85.77 | 84.64 | 3,335 |
| July 29, 2025 | 87.67 | 84.29 | 84.29 | 89.12 | 83.64 | 25,807 |
| July 28, 2025 | 86.14 | 88.23 | 88.01 | 88.57 | 86.14 | 14,803 |
| July 25, 2025 | 84.97 | 84.76 | 84.76 | 85.43 | 83.8 | 4,321 |
| July 24, 2025 | 84.8 | 83.91 | 83.91 | 85.23 | 83.66 | 18,396 |
| July 23, 2025 | 80.85 | 83.83 | 83.83 | 83.83 | 80.85 | 8,312 |
| July 22, 2025 | 80.35 | 81.33 | 81.33 | 81.99 | 79.94 | 239,664 |
| July 21, 2025 | 79.9 | 81.85 | 81.85 | 82.11 | 79.12 | 11,475 |
| July 18, 2025 | 81.03 | 80 | 80 | 81.3 | 79.73 | 11,356 |
| July 17, 2025 | 82 | 82.31 | 82.31 | 83.92 | 81.55 | 18,129 |
| July 16, 2025 | 81.35 | 81.36 | 81.36 | 82.03 | 80.3 | 20,197 |
| July 15, 2025 | 87.05 | 82.89 | 82.89 | 87.47 | 81.65 | 100,009 |
| July 14, 2025 | 75.18 | 76.97 | 76.93 | 77.73 | 74.65 | 5,894 |
| July 11, 2025 | 77.34 | 75.31 | 74.88 | 77.4 | 74.76 | 32,724 |
| July 10, 2025 | 75.53 | 76.61 | 76.61 | 77.15 | 75.53 | 7,671 |
| July 09, 2025 | 73.83 | 75.46 | 75.46 | 76.12 | 73.81 | 11,409 |
| July 08, 2025 | 73.83 | 73.54 | 73.54 | 74.45 | 73 | 7,908 |
| July 07, 2025 | 73.81 | 73.23 | 73.23 | 74.61 | 73.23 | 7,650 |
| July 03, 2025 | 74 | 74.75 | 74.75 | 75.26 | 73.9 | 6,990 |
| July 02, 2025 | 73.83 | 72.87 | 72.87 | 74.05 | 72.41 | 6,998 |
| July 01, 2025 | 71.89 | 73.96 | 73.96 | 74.85 | 71.89 | 33,020 |
| June 30, 2025 | 70.5 | 72.65 | 72.65 | 73.73 | 70.01 | 14,998 |
| June 27, 2025 | 69.34 | 70.13 | 70.13 | 71 | 69.34 | 17,753 |
| June 26, 2025 | 69.5 | 67.67 | 67.67 | 69.5 | 65.57 | 48,133 |
| June 25, 2025 | 72 | 69.17 | 69.17 | 72.87 | 69.13 | 25,867 |
| June 24, 2025 | 70.22 | 71.2 | 71.24 | 71.87 | 69.95 | 12,552 |
| June 23, 2025 | 68.3 | 69.04 | 69.04 | 69.34 | 66.05 | 7,423 |
| June 20, 2025 | 68.34 | 68.08 | 68.08 | 70.13 | 67 | 5,776 |
| June 18, 2025 | 67.92 | 68.38 | 68.38 | 69.1 | 67.55 | 5,402 |
| June 17, 2025 | 69.5 | 68.16 | 68.16 | 69.69 | 67.39 | 5,896 |
| June 16, 2025 | 68.02 | 69.95 | 69.95 | 70.91 | 65.79 | 9,150 |
| June 13, 2025 | 69.55 | 69.32 | 69.32 | 69.99 | 68.27 | 14,428 |
| June 12, 2025 | 72.19 | 70.62 | 70.62 | 72.4 | 70.38 | 5,037 |
| June 11, 2025 | 72.3 | 73.35 | 73.35 | 74.01 | 72.3 | 7,783 |
| June 10, 2025 | 71.89 | 72.06 | 72.06 | 72.43 | 71.46 | 4,531 |
| June 09, 2025 | 70.79 | 71.74 | 71.74 | 72.19 | 70.65 | 6,178 |
| June 06, 2025 | 71.76 | 71.13 | 71.13 | 72.43 | 70.41 | 10,421 |
| June 05, 2025 | 76 | 73.52 | 73.52 | 77.55 | 72.58 | 19,113 |
| June 04, 2025 | 74.66 | 76.39 | 76.39 | 76.44 | 74.25 | 6,548 |
| June 03, 2025 | 75 | 75.13 | 75.13 | 75.73 | 73.47 | 7,282 |
| June 02, 2025 | 73.99 | 74.68 | 74.68 | 75.5 | 73.29 | 2,893 |
| May 30, 2025 | 74.17 | 73.96 | 73.96 | 74.99 | 73.29 | 4,295 |
| May 29, 2025 | 79.44 | 76.51 | 76.51 | 79.9 | 74.62 | 13,069 |
| May 28, 2025 | 76.28 | 76.8 | 76.8 | 77.07 | 75.98 | 8,715 |
| May 27, 2025 | 77 | 76.32 | 76.32 | 77 | 74.33 | 7,856 |
| May 23, 2025 | 72.8 | 74.06 | 74.06 | 74.22 | 71.6 | 11,207 |
| May 22, 2025 | 74.33 | 74.74 | 74.74 | 75.1 | 73.82 | 4,628 |
| May 21, 2025 | 77.2 | 75.3 | 75.3 | 77.2 | 74.58 | 8,449 |