52.90
-0.82(-1.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 53.53 | 53.72 | 53.72 | 54.19 | 52.91 | 1.26M |
October 16, 2025 | 53.91 | 53.57 | 53.57 | 54.52 | 53.16 | 1.5M |
October 15, 2025 | 54.88 | 53.6 | 53.6 | 57.06 | 53.39 | 1.24M |
October 14, 2025 | 53.69 | 54.92 | 54.92 | 55.14 | 52.88 | 1.41M |
October 13, 2025 | 49.65 | 54.05 | 54.05 | 54.26 | 49.5 | 2.58M |
October 10, 2025 | 50.43 | 49.48 | 49.48 | 50.56 | 49.13 | 2.08M |
October 09, 2025 | 51.99 | 50.32 | 50.07 | 52.43 | 50.17 | 2.81M |
October 08, 2025 | 57.32 | 52.59 | 52.33 | 57.32 | 52 | 3.09M |
October 07, 2025 | 58.29 | 56.84 | 56.56 | 58.53 | 56.74 | 1.63M |
October 06, 2025 | 61.38 | 58.31 | 58.31 | 61.48 | 57.82 | 1.58M |
October 03, 2025 | 62.24 | 61.34 | 61.34 | 62.85 | 61.32 | 1.11M |
October 02, 2025 | 61.65 | 62.14 | 62.14 | 62.64 | 61.17 | 1.08M |
October 01, 2025 | 61.43 | 61.9 | 61.9 | 62.04 | 60.57 | 1.23M |
September 30, 2025 | 62.76 | 61.4 | 61.4 | 62.76 | 60.82 | 1.83M |
September 29, 2025 | 61.55 | 62.95 | 62.95 | 63.53 | 60.51 | 2.45M |
September 26, 2025 | 59.59 | 61 | 61 | 61.35 | 59.33 | 1.13M |
September 25, 2025 | 60.15 | 59.83 | 59.83 | 60.46 | 59.29 | 1.07M |
September 24, 2025 | 59.89 | 61.05 | 61.05 | 61.38 | 59.15 | 1.42M |
September 23, 2025 | 60.14 | 60.11 | 60.11 | 61.25 | 58.53 | 1.77M |
September 22, 2025 | 58.88 | 60.16 | 60.16 | 61.24 | 58.83 | 2.23M |
September 19, 2025 | 59.99 | 58.7 | 58.7 | 60.26 | 57.66 | 2.55M |
September 18, 2025 | 61.99 | 60.12 | 60.12 | 63.05 | 60.03 | 2.16M |
September 17, 2025 | 63.19 | 62.68 | 62.68 | 64.69 | 61.66 | 1.55M |
September 16, 2025 | 64.52 | 63.23 | 63.23 | 65.21 | 63.15 | 2.29M |
September 15, 2025 | 61.25 | 64.17 | 64.17 | 64.56 | 60.88 | 2.32M |
September 12, 2025 | 61.75 | 61.09 | 61.09 | 61.82 | 60.43 | 1.52M |
September 11, 2025 | 59.94 | 62.2 | 62.2 | 62.27 | 59.57 | 1.34M |
September 10, 2025 | 59.32 | 59.13 | 59.13 | 60.35 | 58.93 | 1.33M |
September 09, 2025 | 60.81 | 59.54 | 59.54 | 61.17 | 58.14 | 1.54M |
September 08, 2025 | 60.48 | 61 | 61 | 61.55 | 60.13 | 1.21M |
September 05, 2025 | 60.45 | 60.44 | 60.44 | 61.18 | 59.79 | 880,126 |
September 04, 2025 | 59.16 | 60.06 | 60.06 | 60.23 | 58.64 | 942,200 |
September 03, 2025 | 59.25 | 59.08 | 59.08 | 59.56 | 57.88 | 1.37M |
September 02, 2025 | 60.04 | 59.57 | 59.57 | 61 | 59.23 | 1.5M |
August 29, 2025 | 60.88 | 60.99 | 60.99 | 61.44 | 60.25 | 1.1M |
August 28, 2025 | 60.8 | 60.52 | 60.52 | 61.4 | 60.05 | 1.09M |
August 27, 2025 | 60.05 | 60.77 | 60.77 | 61.23 | 60.03 | 1.1M |
August 26, 2025 | 59.54 | 60.19 | 60.19 | 61.23 | 59.37 | 1.71M |
August 25, 2025 | 57.56 | 59.48 | 59.48 | 59.95 | 57.37 | 1.47M |
August 22, 2025 | 56.19 | 57.79 | 57.79 | 58.47 | 55.57 | 1.31M |
August 21, 2025 | 55.56 | 55.6 | 55.6 | 56.34 | 54.23 | 1.2M |
August 20, 2025 | 56.27 | 56.56 | 56.56 | 57.18 | 55.77 | 1.23M |
August 19, 2025 | 56.58 | 56.32 | 56.32 | 57.48 | 55.85 | 1.43M |
August 18, 2025 | 57.11 | 56.6 | 56.6 | 57.47 | 56.09 | 1.75M |
August 15, 2025 | 56.85 | 56.84 | 56.84 | 59.21 | 56.34 | 3.39M |
August 14, 2025 | 54 | 56.85 | 56.85 | 57.64 | 51.96 | 7.33M |
August 13, 2025 | 59.1 | 61.81 | 61.81 | 62.36 | 58.92 | 2.54M |
August 12, 2025 | 59.69 | 59.11 | 59.11 | 60.89 | 58.82 | 1.45M |
August 11, 2025 | 60 | 59.36 | 59.36 | 60.5 | 58.46 | 1.6M |
August 08, 2025 | 58.43 | 59.08 | 59.08 | 59.1 | 57.47 | 1.13M |
August 07, 2025 | 60.61 | 58.34 | 58.34 | 61.4 | 57.91 | 2.16M |
August 06, 2025 | 57.09 | 60.43 | 60.43 | 61.19 | 56.53 | 3.07M |
August 05, 2025 | 53.64 | 57.09 | 57.09 | 57.53 | 53.58 | 2.84M |
August 04, 2025 | 53.49 | 53.53 | 53.53 | 54.04 | 52.83 | 1.51M |
August 01, 2025 | 53 | 52.71 | 52.71 | 53.56 | 51.84 | 1.91M |
July 31, 2025 | 55.46 | 53.07 | 53.07 | 55.85 | 52.91 | 1.93M |
July 30, 2025 | 57.43 | 55.83 | 55.83 | 57.5 | 55.02 | 1.8M |
July 29, 2025 | 57.51 | 56.74 | 56.74 | 57.51 | 55.81 | 2.28M |
July 28, 2025 | 58.13 | 57.5 | 57.5 | 58.81 | 56.47 | 1.94M |
July 25, 2025 | 59.9 | 58.68 | 58.68 | 60.25 | 56.34 | 3.07M |