58.27
-0.74(-1.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.42 | 58.27 | 58.27 | 59.85 | 57.89 | 3.91M |
September 04, 2025 | 57.69 | 59.01 | 59.01 | 59.13 | 57.52 | 2.51M |
September 03, 2025 | 59.04 | 58.51 | 58.51 | 59.24 | 57.98 | 1.3M |
September 02, 2025 | 59.44 | 59.13 | 59.13 | 59.54 | 58.47 | 3.15M |
August 29, 2025 | 60.43 | 60.16 | 60.16 | 60.61 | 59.46 | 1.75M |
August 28, 2025 | 60.71 | 60.75 | 60.31 | 61.29 | 60.56 | 1.36M |
August 27, 2025 | 59.84 | 60.39 | 59.96 | 60.55 | 59.79 | 3.31M |
August 26, 2025 | 59.85 | 60.22 | 59.79 | 60.54 | 59.58 | 2.18M |
August 25, 2025 | 61 | 60.1 | 59.67 | 61.66 | 60.08 | 1.45M |
August 22, 2025 | 59.2 | 61.06 | 61.07 | 61.1 | 59.07 | 883,498 |
August 21, 2025 | 59.01 | 59.01 | 59.01 | 59.34 | 58.53 | 1.08M |
August 20, 2025 | 59.89 | 59.37 | 59.37 | 60 | 58.64 | 1.41M |
August 19, 2025 | 61.08 | 60.01 | 60.01 | 61.08 | 59.95 | 1.03M |
August 18, 2025 | 61.28 | 61.23 | 61.23 | 61.37 | 60.88 | 932,021 |
August 15, 2025 | 62.25 | 61.41 | 61.41 | 62.25 | 61.35 | 920,400 |
August 14, 2025 | 62.15 | 62.11 | 62.11 | 62.52 | 61.65 | 1.54M |
August 13, 2025 | 63.37 | 62.51 | 62.51 | 63.37 | 62.1 | 2.16M |
August 12, 2025 | 61.79 | 62.66 | 62.66 | 63.05 | 61.51 | 1.63M |
August 11, 2025 | 61.26 | 61.38 | 61.38 | 61.87 | 61.01 | 1.59M |
August 08, 2025 | 61.38 | 61.26 | 61.26 | 62.02 | 61.19 | 2.03M |
August 07, 2025 | 62.94 | 60.92 | 60.92 | 63.54 | 60.46 | 2.35M |
August 06, 2025 | 61.81 | 62.93 | 62.93 | 64.1 | 61.38 | 3.08M |
August 05, 2025 | 61.87 | 61.54 | 61.54 | 61.95 | 60.31 | 2.11M |
August 04, 2025 | 60.53 | 61.33 | 61.33 | 61.47 | 60.02 | 1.31M |
August 01, 2025 | 60.27 | 59.81 | 59.81 | 60.42 | 59.17 | 2.11M |
July 31, 2025 | 62.13 | 61.67 | 61.67 | 63.11 | 61.41 | 2.18M |
July 30, 2025 | 62.67 | 62.17 | 62.17 | 63.14 | 61.64 | 1.58M |
July 29, 2025 | 63.09 | 62.79 | 62.79 | 63.22 | 61.94 | 1.48M |
July 28, 2025 | 63.03 | 62.87 | 62.87 | 63.14 | 62.66 | 988,818 |
July 25, 2025 | 63.19 | 63.02 | 63.02 | 63.41 | 62.62 | 1.26M |
July 24, 2025 | 62.88 | 63.19 | 63.19 | 63.53 | 62.43 | 1.83M |
July 23, 2025 | 61.16 | 62.43 | 62.43 | 62.5 | 61.09 | 1.75M |
July 22, 2025 | 60.21 | 60.74 | 60.74 | 60.85 | 59.47 | 1.02M |
July 21, 2025 | 60.99 | 60.19 | 60.19 | 61.21 | 60.13 | 3.23M |
July 18, 2025 | 61.98 | 60.76 | 60.76 | 62.05 | 60.74 | 1.55M |
July 17, 2025 | 59.03 | 61.49 | 61.49 | 61.82 | 58.82 | 3.33M |
July 16, 2025 | 57.29 | 59.32 | 59.32 | 59.41 | 57.01 | 1.92M |
July 15, 2025 | 57.45 | 56.75 | 56.75 | 57.54 | 56.28 | 1.78M |
July 14, 2025 | 56.23 | 57.02 | 57.02 | 57.08 | 55.9 | 1.68M |
July 11, 2025 | 56 | 56.12 | 56.12 | 56.2 | 55.5 | 1.4M |
July 10, 2025 | 55.97 | 56.57 | 56.57 | 57.08 | 55.62 | 1.47M |
July 09, 2025 | 55.59 | 55.87 | 55.87 | 56.43 | 55.44 | 2.32M |
July 08, 2025 | 55.55 | 55.25 | 55.25 | 55.63 | 54.71 | 1.87M |
July 07, 2025 | 56.61 | 55.51 | 55.51 | 57.06 | 55.18 | 1.58M |
July 03, 2025 | 55.87 | 56.81 | 56.81 | 56.85 | 55.86 | 1.43M |
July 02, 2025 | 54.71 | 55.54 | 55.54 | 55.54 | 54.25 | 2.11M |
July 01, 2025 | 54.92 | 54.94 | 54.94 | 55.35 | 54.21 | 1.43M |
June 30, 2025 | 55.15 | 55.28 | 55.28 | 55.44 | 54.65 | 1.78M |
June 27, 2025 | 55.23 | 55.12 | 55.12 | 56.17 | 54.72 | 23.01M |
June 26, 2025 | 54.57 | 55.12 | 55.12 | 55.36 | 54.48 | 2.78M |
June 25, 2025 | 55.86 | 54.38 | 54.38 | 55.86 | 54.36 | 2.34M |
June 24, 2025 | 54.8 | 55.68 | 55.68 | 55.85 | 54.59 | 1.68M |
June 23, 2025 | 54 | 54.01 | 54.01 | 54.55 | 52.77 | 1.79M |
June 20, 2025 | 55.28 | 54.35 | 54.35 | 55.36 | 54.33 | 1.53M |
June 18, 2025 | 54.28 | 54.64 | 54.64 | 55.17 | 54.15 | 1.35M |
June 17, 2025 | 54.5 | 53.99 | 53.99 | 54.91 | 53.67 | 1.6M |
June 16, 2025 | 55.17 | 54.83 | 54.83 | 55.89 | 54.78 | 1.44M |
June 13, 2025 | 55.23 | 54.6 | 54.6 | 55.43 | 54.49 | 1.24M |
June 12, 2025 | 55.66 | 56.14 | 56.14 | 56.19 | 55.5 | 1.3M |
June 11, 2025 | 55.91 | 55.78 | 55.78 | 56.57 | 55.51 | 1.56M |