53.85
+0.41(+0.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.6 | 53.44 | 53.44 | 53.6 | 53.44 | 5,364 |
| September 04, 2025 | 53.19 | 52.84 | 52.84 | 53.19 | 52.57 | 0 |
| September 03, 2025 | 52.7 | 52.92 | 52.92 | 53 | 52.7 | 168 |
| September 02, 2025 | 52.91 | 52.71 | 52.71 | 52.91 | 52.56 | 2,755 |
| September 01, 2025 | 53.23 | 53.03 | 53.03 | 53.24 | 53.01 | 3 |
| August 29, 2025 | 53.14 | 52.71 | 52.71 | 53.14 | 52.6 | 4,181 |
| August 28, 2025 | 52.9 | 52.82 | 52.82 | 52.9 | 52.75 | 202 |
| August 27, 2025 | 52.53 | 52.66 | 52.66 | 52.66 | 52.53 | 2,200 |
| August 26, 2025 | 53.27 | 53.12 | 53.12 | 53.27 | 52.82 | 4,470 |
| August 22, 2025 | 53.27 | 53.92 | 53.92 | 53.92 | 53.27 | 24 |
| August 21, 2025 | 53.38 | 53.37 | 53.37 | 53.41 | 53.37 | 0 |
| August 20, 2025 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0 |
| August 19, 2025 | 53.25 | 53.53 | 53.53 | 53.79 | 53.25 | 24 |
| August 18, 2025 | 54.02 | 53.58 | 53.58 | 54.02 | 53.58 | 10 |
| August 15, 2025 | 54.08 | 53.76 | 53.76 | 54.08 | 53.76 | 200 |
| August 14, 2025 | 54.09 | 53.45 | 53.45 | 54.09 | 53.45 | 200 |
| August 13, 2025 | 53.47 | 54.03 | 54.03 | 54.03 | 53.47 | 0 |
| August 12, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0 |
| August 11, 2025 | 53.61 | 53.19 | 53.19 | 53.61 | 53.19 | 2,115 |
| August 08, 2025 | 53.11 | 53.33 | 53.33 | 53.33 | 53.11 | 0 |
| August 07, 2025 | 53.38 | 52.79 | 52.79 | 53.38 | 52.79 | 12 |
| August 06, 2025 | 52.98 | 52.62 | 52.62 | 52.98 | 52.42 | 0 |
| August 05, 2025 | 52.36 | 52.39 | 52.39 | 52.39 | 52.31 | 10 |
| August 04, 2025 | 52.13 | 51.87 | 51.87 | 52.13 | 51.72 | 104 |
| August 01, 2025 | 52.35 | 52.5 | 51.57 | 52.5 | 52.13 | 19 |
| July 31, 2025 | 53.13 | 52.49 | 51.57 | 53.13 | 52.49 | 10 |
| July 30, 2025 | 53.51 | 52.94 | 52 | 53.51 | 52.94 | 5 |
| July 29, 2025 | 52.57 | 52.88 | 51.94 | 53.12 | 52.57 | 1 |
| July 28, 2025 | 53.11 | 52.7 | 51.77 | 53.11 | 52.7 | 20 |
| July 25, 2025 | 52.88 | 52.76 | 51.83 | 52.88 | 52.76 | 10 |
| July 24, 2025 | 53.38 | 53.01 | 52.08 | 53.38 | 53.01 | 209 |
| July 23, 2025 | 52.77 | 52.92 | 51.99 | 52.96 | 52.77 | 510 |
| July 22, 2025 | 52.02 | 52.37 | 51.45 | 52.37 | 52.02 | 23 |
| July 21, 2025 | 52.17 | 52.4 | 51.48 | 52.4 | 52.06 | 80 |
| July 18, 2025 | 52.05 | 52.13 | 52.13 | 52.13 | 52.05 | 0 |
| July 17, 2025 | 51.71 | 51.89 | 51.89 | 51.89 | 51.71 | 0 |
| July 16, 2025 | 51.69 | 51.66 | 51.66 | 51.69 | 51.57 | 250 |
| July 15, 2025 | 51.81 | 51.47 | 51.47 | 51.9 | 51.47 | 137 |
| July 14, 2025 | 51.98 | 51.74 | 51.74 | 51.98 | 51.68 | 7 |
| July 11, 2025 | 52 | 51.6 | 51.6 | 52 | 51.6 | 20 |
| July 10, 2025 | 51.95 | 51.77 | 51.77 | 51.95 | 51.77 | 0 |
| July 09, 2025 | 51.25 | 51.47 | 51.47 | 51.47 | 51.25 | 6 |
| July 08, 2025 | 51.62 | 51.33 | 51.33 | 51.63 | 51.33 | 0 |
| July 07, 2025 | 51.8 | 51.67 | 51.67 | 51.82 | 51.67 | 15 |
| July 04, 2025 | 51.99 | 51.95 | 51.95 | 51.99 | 51.95 | 0 |
| July 03, 2025 | 52.11 | 52.1 | 52.1 | 52.31 | 52.09 | 134 |
| July 02, 2025 | 52.23 | 51.99 | 51.99 | 52.23 | 51.99 | 206 |
| July 01, 2025 | 52.23 | 51.85 | 51.85 | 52.23 | 51.84 | 1,144 |
| June 30, 2025 | 52.01 | 51.64 | 51.64 | 52.01 | 51.57 | 1 |
| June 27, 2025 | 51.56 | 51.67 | 51.67 | 51.7 | 51.47 | 2 |
| June 26, 2025 | 51.86 | 51.84 | 51.84 | 51.96 | 51.82 | 756 |
| June 25, 2025 | 51.63 | 51.51 | 51.51 | 51.67 | 51.51 | 4,121 |
| June 24, 2025 | 51.62 | 51.55 | 51.55 | 51.62 | 51.45 | 1,992 |
| June 23, 2025 | 50.82 | 50.9 | 50.9 | 50.9 | 50.55 | 0 |
| June 20, 2025 | 51.11 | 50.79 | 50.79 | 51.11 | 50.79 | 0 |
| June 19, 2025 | 50.75 | 50.47 | 50.47 | 50.76 | 50.47 | 0 |
| June 18, 2025 | 51.44 | 51.31 | 51.31 | 51.44 | 51.31 | 420 |
| June 17, 2025 | 51.7 | 51.38 | 51.38 | 51.7 | 51.15 | 203 |
| June 16, 2025 | 51.84 | 52.01 | 52.01 | 52.01 | 51.84 | 0 |
| June 13, 2025 | 51.61 | 51.7 | 51.7 | 51.7 | 51.6 | 1,400 |
