59.30
+0.05(+0.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 60 | 59.3 | 59.3 | 62.16 | 58.38 | 1.56M |
October 02, 2025 | 60.06 | 59.25 | 59.25 | 60.99 | 58.26 | 809,249 |
October 01, 2025 | 58.74 | 59.17 | 59.17 | 60.08 | 57.62 | 661,612 |
September 30, 2025 | 60.93 | 59.39 | 59.39 | 61.5 | 57.8 | 1.06M |
September 29, 2025 | 59.5 | 60.84 | 60.84 | 62 | 59.5 | 1.26M |
September 26, 2025 | 58.86 | 58.57 | 58.57 | 59.75 | 57.49 | 710,479 |
September 25, 2025 | 56.69 | 57.96 | 57.96 | 58.98 | 54.13 | 1.05M |
September 24, 2025 | 62.1 | 59.61 | 59.61 | 62.41 | 58.13 | 1.23M |
September 23, 2025 | 64.15 | 61.34 | 61.34 | 64.53 | 60.06 | 1.23M |
September 22, 2025 | 61.78 | 64.63 | 64.63 | 65.12 | 60.31 | 1.49M |
September 19, 2025 | 65.51 | 61.55 | 61.55 | 65.7 | 60.65 | 2.87M |
September 18, 2025 | 63.06 | 64.49 | 64.49 | 65.58 | 60.05 | 2.39M |
September 17, 2025 | 56.34 | 60.49 | 60.49 | 61.11 | 55.39 | 2.11M |
September 16, 2025 | 56.5 | 56.51 | 56.51 | 56.6 | 54.89 | 645,242 |
September 15, 2025 | 57 | 56.59 | 56.59 | 57.25 | 55.3 | 796,099 |
September 12, 2025 | 54.95 | 56.32 | 56.32 | 57.3 | 54.09 | 1.33M |
September 11, 2025 | 52.06 | 54.72 | 54.72 | 54.96 | 51.9 | 1.13M |
September 10, 2025 | 51.61 | 51.45 | 51.45 | 53.49 | 51.2 | 1.08M |
September 09, 2025 | 50 | 49.85 | 49.85 | 50.63 | 47.52 | 685,177 |
September 08, 2025 | 49.25 | 50.08 | 50.08 | 51.47 | 48.85 | 1.06M |
September 05, 2025 | 49.63 | 48.88 | 48.88 | 50.1 | 47.2 | 633,533 |
September 04, 2025 | 48.12 | 48.53 | 48.53 | 49.51 | 47.36 | 1.08M |
September 03, 2025 | 49.75 | 48.63 | 48.63 | 50.27 | 48.49 | 707,229 |
September 02, 2025 | 48.11 | 48.76 | 48.76 | 49.42 | 46.46 | 807,124 |
August 29, 2025 | 53.66 | 49.9 | 49.9 | 53.66 | 49.74 | 1.11M |
August 28, 2025 | 52.52 | 53.84 | 53.84 | 54.62 | 52.46 | 743,900 |
August 27, 2025 | 52.51 | 52.11 | 52.11 | 53.14 | 51.1 | 842,436 |
August 26, 2025 | 49.92 | 52.26 | 52.26 | 52.5 | 49.44 | 964,600 |
August 25, 2025 | 50.6 | 49.58 | 49.58 | 50.81 | 49.55 | 503,800 |
August 22, 2025 | 48.6 | 50.68 | 50.68 | 51.2 | 47.81 | 760,328 |
August 21, 2025 | 47.92 | 48.59 | 48.59 | 49.41 | 47.62 | 935,406 |
August 20, 2025 | 48.28 | 48.11 | 48.11 | 48.95 | 46.46 | 1.22M |
August 19, 2025 | 52.79 | 48.82 | 48.82 | 53.41 | 48.56 | 1.42M |
August 18, 2025 | 53.73 | 53.46 | 53.46 | 54.57 | 52.16 | 737,400 |
August 15, 2025 | 52.15 | 53.06 | 53.06 | 53.09 | 50.03 | 907,688 |
August 14, 2025 | 53.34 | 52.16 | 52.16 | 55.45 | 51.75 | 954,555 |
August 13, 2025 | 56.76 | 54.09 | 54.09 | 57.54 | 53 | 1.27M |
August 12, 2025 | 52.6 | 55.89 | 55.89 | 56.23 | 52.6 | 1.11M |
August 11, 2025 | 51.28 | 52.15 | 52.15 | 53.67 | 50.7 | 1.03M |
August 08, 2025 | 54.18 | 50.99 | 50.99 | 54.62 | 50.45 | 1.25M |
August 07, 2025 | 55 | 54.3 | 54.3 | 55.99 | 52.1 | 1.06M |
August 06, 2025 | 55.53 | 54.87 | 54.87 | 55.78 | 54.23 | 794,900 |
August 05, 2025 | 56.15 | 55.62 | 55.62 | 58.42 | 54.62 | 1.27M |
August 04, 2025 | 54.79 | 55.52 | 55.52 | 56.61 | 53.71 | 1.66M |
August 01, 2025 | 53.21 | 53.75 | 53.75 | 55.36 | 50.67 | 2.4M |
July 31, 2025 | 47.8 | 56.85 | 56.85 | 57.86 | 47.7 | 5.32M |
July 30, 2025 | 43.55 | 43.94 | 43.94 | 44.85 | 43.24 | 1.22M |
July 29, 2025 | 44.23 | 43.48 | 43.48 | 44.61 | 43.33 | 796,957 |
July 28, 2025 | 44.17 | 43.76 | 43.76 | 44.17 | 42.55 | 777,801 |
July 25, 2025 | 43.5 | 43.2 | 43.2 | 44.74 | 42.73 | 1M |
July 24, 2025 | 43.13 | 43.01 | 43.01 | 43.5 | 42.6 | 612,407 |
July 23, 2025 | 41.43 | 42.96 | 42.96 | 43.15 | 41.11 | 885,300 |
July 22, 2025 | 42.01 | 41.23 | 41.23 | 42.28 | 38.8 | 1.13M |
July 21, 2025 | 43.09 | 42.3 | 42.3 | 43.27 | 42.05 | 856,516 |
July 18, 2025 | 41.38 | 42.72 | 42.72 | 43.41 | 41.15 | 1.28M |
July 17, 2025 | 41.11 | 41.38 | 41.38 | 42.08 | 40.78 | 809,411 |
July 16, 2025 | 41.03 | 41.07 | 41.07 | 41.64 | 39.57 | 872,963 |
July 15, 2025 | 41.4 | 40.96 | 40.96 | 41.4 | 40.29 | 987,010 |
July 14, 2025 | 39 | 40.71 | 40.71 | 41.38 | 38.6 | 1.05M |
July 11, 2025 | 39.35 | 39.17 | 39.17 | 40.4 | 38.6 | 716,305 |