59.77
+1.82(+3.14%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.62 | 59.77 | 59.77 | 60.38 | 58.83 | 3.21M |
September 04, 2025 | 56.93 | 57.95 | 57.95 | 58.76 | 56.68 | 4.41M |
September 03, 2025 | 60 | 59.33 | 59.33 | 60.36 | 58.83 | 3.39M |
September 02, 2025 | 57.78 | 58.14 | 58.14 | 58.95 | 56.62 | 5.78M |
August 29, 2025 | 55.08 | 56.66 | 56.66 | 56.9 | 55.08 | 3.97M |
August 28, 2025 | 54.73 | 55.2 | 55.2 | 55.61 | 54.41 | 3.16M |
August 27, 2025 | 54.52 | 55.35 | 55.35 | 55.5 | 54.41 | 2.5M |
August 26, 2025 | 54.33 | 55.4 | 55.4 | 55.5 | 54.32 | 1.92M |
August 25, 2025 | 54.76 | 54.45 | 54.45 | 55.18 | 53.94 | 2.92M |
August 22, 2025 | 52.77 | 54.61 | 54.61 | 55.18 | 52.26 | 3.14M |
August 21, 2025 | 53.84 | 54.83 | 54.83 | 55.47 | 53.84 | 2.81M |
August 20, 2025 | 52.12 | 53.72 | 53.72 | 53.84 | 52.05 | 2.27M |
August 19, 2025 | 53.04 | 52.15 | 52.15 | 53.57 | 52.07 | 2.21M |
August 18, 2025 | 54.66 | 53.71 | 53.71 | 54.66 | 53.56 | 1.36M |
August 15, 2025 | 53.76 | 54.31 | 54.31 | 55.1 | 53.64 | 2.52M |
August 14, 2025 | 54.87 | 54.71 | 54.71 | 55.62 | 54.44 | 2.04M |
August 13, 2025 | 57.08 | 55.79 | 55.79 | 57.19 | 55.66 | 2.62M |
August 12, 2025 | 56.82 | 57.25 | 57.25 | 57.31 | 56.25 | 1.78M |
August 11, 2025 | 55.93 | 56.8 | 56.8 | 57.4 | 55.76 | 1.86M |
August 08, 2025 | 58.01 | 57.42 | 57.42 | 58.26 | 56.71 | 2.35M |
August 07, 2025 | 58.72 | 58.04 | 58.04 | 59.19 | 57.67 | 3.03M |
August 06, 2025 | 56.45 | 58.28 | 58.28 | 58.32 | 56.45 | 3.19M |
August 05, 2025 | 53.96 | 56.46 | 56.46 | 56.99 | 53.25 | 4.64M |
August 04, 2025 | 50.34 | 53.17 | 53.17 | 53.18 | 50.2 | 3.5M |
August 01, 2025 | 47.5 | 48.76 | 48.76 | 49.24 | 46.7 | 4.25M |
July 31, 2025 | 45.52 | 46.25 | 46.25 | 46.84 | 45.36 | 4.93M |
July 30, 2025 | 48.1 | 47.44 | 47.44 | 48.92 | 47.28 | 3.12M |
July 29, 2025 | 49.28 | 50.02 | 50.02 | 50.12 | 49.01 | 1.41M |
July 28, 2025 | 49.53 | 49.51 | 49.51 | 49.74 | 48.64 | 2.16M |
July 25, 2025 | 48.89 | 50.16 | 50.16 | 50.35 | 48.88 | 2.95M |
July 24, 2025 | 49.63 | 50.52 | 50.52 | 50.91 | 49.04 | 2.15M |
July 23, 2025 | 51.15 | 51.08 | 51.08 | 51.42 | 50.43 | 2.16M |
July 22, 2025 | 50.77 | 51.93 | 51.93 | 51.93 | 50.55 | 2.65M |
July 21, 2025 | 49.02 | 50.62 | 50.62 | 50.84 | 49.02 | 2.48M |
July 18, 2025 | 48.38 | 47.66 | 47.66 | 48.38 | 47.48 | 2.36M |
July 17, 2025 | 46.26 | 47.05 | 47.05 | 47.26 | 45.98 | 1.7M |
July 16, 2025 | 47.2 | 47.12 | 47.12 | 47.79 | 46.08 | 2.31M |
July 15, 2025 | 48.81 | 47.46 | 47.46 | 48.86 | 46.54 | 3.27M |
July 14, 2025 | 47.32 | 47.97 | 47.97 | 48.17 | 47.17 | 2.09M |
July 11, 2025 | 46.73 | 47.11 | 47.11 | 47.26 | 46.24 | 2.27M |
July 10, 2025 | 46.62 | 46.53 | 46.53 | 46.7 | 45.62 | 1.85M |
July 09, 2025 | 45.62 | 46.53 | 46.53 | 46.64 | 45.28 | 1.51M |
July 08, 2025 | 47.95 | 45.22 | 45.22 | 48.01 | 44.67 | 3.13M |
July 07, 2025 | 46.75 | 47.93 | 47.93 | 48.05 | 46.1 | 3M |
July 03, 2025 | 46.3 | 46.71 | 46.71 | 46.81 | 46.14 | 1.91M |
July 02, 2025 | 45.91 | 46.66 | 46.66 | 46.69 | 45.58 | 2.98M |
July 01, 2025 | 47.18 | 45.8 | 45.8 | 47.39 | 45.53 | 3.17M |
June 30, 2025 | 44.77 | 45.57 | 45.57 | 45.69 | 44.34 | 3.5M |
June 27, 2025 | 44.45 | 43.88 | 43.88 | 44.47 | 43.44 | 37.39M |
June 26, 2025 | 46.08 | 46.36 | 46.36 | 46.76 | 45.76 | 3.06M |
June 25, 2025 | 46.3 | 46.45 | 46.45 | 46.79 | 46.2 | 2.03M |
June 24, 2025 | 45.93 | 46.4 | 46.4 | 46.84 | 45.1 | 3.46M |
June 23, 2025 | 47.74 | 48.3 | 48.3 | 49.31 | 47.54 | 2.4M |
June 20, 2025 | 47.76 | 47.98 | 47.98 | 48.62 | 47.59 | 6.13M |
June 18, 2025 | 47.96 | 48.12 | 48.12 | 48.57 | 47.33 | 2.84M |
June 17, 2025 | 48.92 | 48.33 | 48.33 | 49.27 | 48.03 | 2.73M |
June 16, 2025 | 49.76 | 49.68 | 49.68 | 50.36 | 49.32 | 3.34M |
June 13, 2025 | 49.45 | 50.84 | 50.84 | 51.11 | 49.13 | 5.24M |
June 12, 2025 | 48.43 | 48.82 | 48.82 | 49.15 | 47.86 | 4.6M |
June 11, 2025 | 45.13 | 45.87 | 45.87 | 45.9 | 44.9 | 2.71M |