64.13
+0.89(+1.41%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 62.97 | 64.13 | 64.13 | 64.32 | 62.97 | 528,510 |
September 30, 2025 | 64.15 | 63.24 | 63.24 | 64.15 | 62.05 | 505,548 |
September 29, 2025 | 64.21 | 64.17 | 64.17 | 64.3 | 62.74 | 607,342 |
September 26, 2025 | 61.97 | 63.61 | 63.61 | 63.64 | 61.49 | 1.03M |
September 25, 2025 | 61.99 | 61.73 | 61.73 | 62.48 | 60.79 | 567,926 |
September 24, 2025 | 63 | 62.67 | 62.67 | 63.65 | 62.32 | 440,600 |
September 23, 2025 | 64.97 | 62.55 | 62.55 | 65.17 | 62.49 | 904,200 |
September 22, 2025 | 62.97 | 63.73 | 63.73 | 63.79 | 62.82 | 651,046 |
September 19, 2025 | 65.28 | 63.35 | 63.35 | 65.3 | 62.94 | 1.61M |
September 18, 2025 | 65.34 | 65.43 | 65.43 | 65.75 | 64.27 | 704,640 |
September 17, 2025 | 65.77 | 64.93 | 64.93 | 68.08 | 64.76 | 633,602 |
September 16, 2025 | 65.59 | 65.62 | 65.62 | 66.4 | 65.18 | 642,115 |
September 15, 2025 | 65.58 | 65.4 | 65.4 | 65.75 | 64.56 | 669,300 |
September 12, 2025 | 66.35 | 65.28 | 65.28 | 66.52 | 65.22 | 624,114 |
September 11, 2025 | 65.25 | 66.67 | 66.67 | 66.83 | 64.66 | 550,310 |
September 10, 2025 | 64.84 | 64.72 | 64.72 | 65.61 | 63.68 | 928,915 |
September 09, 2025 | 66.11 | 65.32 | 65.32 | 66.43 | 64.58 | 637,700 |
September 08, 2025 | 67.49 | 66.85 | 66.85 | 67.49 | 65.26 | 770,300 |
September 05, 2025 | 65.78 | 66.61 | 66.61 | 67.18 | 65.49 | 692,028 |
September 04, 2025 | 63.92 | 65.44 | 65.44 | 65.5 | 63.18 | 517,736 |
September 03, 2025 | 63.09 | 63.58 | 63.58 | 64.3 | 62.92 | 418,222 |
September 02, 2025 | 62.32 | 63.48 | 63.48 | 63.62 | 62.19 | 598,100 |
August 29, 2025 | 64.2 | 63.59 | 63.59 | 64.73 | 63.23 | 606,300 |
August 28, 2025 | 65.61 | 63.88 | 63.88 | 65.66 | 62.95 | 685,400 |
August 27, 2025 | 64.05 | 65.2 | 65.2 | 65.74 | 64.05 | 728,126 |
August 26, 2025 | 65.04 | 64.35 | 64.35 | 65.84 | 63.86 | 902,858 |
August 25, 2025 | 65.26 | 65.18 | 65.18 | 65.94 | 64.69 | 666,200 |
August 22, 2025 | 62.64 | 65.92 | 65.92 | 67.3 | 62.36 | 1.3M |
August 21, 2025 | 61.77 | 62.07 | 62.07 | 62.36 | 60.99 | 477,411 |
August 20, 2025 | 63.43 | 62.64 | 62.64 | 63.83 | 62.6 | 771,900 |
August 19, 2025 | 63.61 | 64.22 | 64.22 | 64.74 | 63.61 | 585,400 |
August 18, 2025 | 63.33 | 63.1 | 63.1 | 63.51 | 62.65 | 660,337 |
August 15, 2025 | 64.95 | 63.27 | 63.27 | 64.95 | 63.24 | 567,817 |
August 14, 2025 | 63.51 | 64.32 | 64.32 | 64.42 | 62.86 | 1.3M |
August 13, 2025 | 60.63 | 64.62 | 64.62 | 64.96 | 60.63 | 1.6M |
August 12, 2025 | 57.2 | 60.48 | 60.48 | 60.48 | 57.05 | 800,700 |
August 11, 2025 | 57.08 | 56.7 | 56.7 | 57.48 | 55.84 | 606,100 |
August 08, 2025 | 57.32 | 56.85 | 56.85 | 57.62 | 56.41 | 498,146 |
August 07, 2025 | 59.68 | 57.2 | 57.2 | 59.68 | 56.96 | 862,705 |
August 06, 2025 | 59.45 | 58.52 | 58.52 | 59.45 | 58.26 | 582,509 |
August 05, 2025 | 59.02 | 59.32 | 59.32 | 59.47 | 57.83 | 619,133 |
August 04, 2025 | 56.86 | 58.77 | 58.77 | 59.46 | 56.68 | 1.03M |
August 01, 2025 | 57.61 | 56.64 | 56.64 | 57.77 | 55.61 | 1.16M |
July 31, 2025 | 58.44 | 58.29 | 58.29 | 58.99 | 58.09 | 967,417 |
July 30, 2025 | 61.34 | 59.16 | 59.16 | 61.89 | 58.99 | 1.52M |
July 29, 2025 | 60.8 | 61.19 | 61.19 | 62.11 | 59.56 | 1.16M |
July 28, 2025 | 60.62 | 60.31 | 60.31 | 61.26 | 59.8 | 704,137 |
July 25, 2025 | 60.78 | 60.79 | 60.79 | 60.87 | 59.24 | 1.13M |
July 24, 2025 | 60.41 | 59.39 | 59.39 | 62.33 | 58.68 | 2.75M |
July 23, 2025 | 64.94 | 64.69 | 64.69 | 65.53 | 63.79 | 1.63M |
July 22, 2025 | 60.02 | 63.67 | 63.67 | 63.84 | 60.02 | 1.56M |
July 21, 2025 | 60.29 | 59.57 | 59.57 | 60.84 | 59.48 | 686,100 |
July 18, 2025 | 60.52 | 59.67 | 59.72 | 60.52 | 59.42 | 651,234 |
July 17, 2025 | 58.38 | 59.6 | 59.6 | 60.1 | 58.21 | 701,649 |
July 16, 2025 | 58.79 | 58.35 | 58.35 | 59.36 | 57.61 | 708,017 |
July 15, 2025 | 59.88 | 58.43 | 58.43 | 60.02 | 58.43 | 706,800 |
July 14, 2025 | 60.45 | 59.56 | 59.56 | 60.53 | 59.06 | 582,947 |
July 11, 2025 | 60.47 | 60.57 | 60.57 | 61.05 | 60.33 | 728,244 |
July 10, 2025 | 59.92 | 61.5 | 61.5 | 62.47 | 59.67 | 1.12M |
July 09, 2025 | 59.55 | 59.64 | 59.64 | 59.96 | 58.67 | 372,042 |