63.51
-2.59(-3.92%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 64.11 | 63.51 | 63.51 | 64.72 | 63.51 | 5,900 |
| May 29, 2025 | 64.74 | 66.1 | 66.1 | 66.1 | 64.74 | 3,627 |
| May 28, 2025 | 65.36 | 65.06 | 65.06 | 65.56 | 64.93 | 4,900 |
| May 27, 2025 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | 1,685 |
| May 23, 2025 | 63.01 | 64.43 | 64.43 | 64.43 | 63.01 | 4,442 |
| May 22, 2025 | 65.8 | 65.5 | 65.5 | 66 | 64.32 | 4,200 |
| May 21, 2025 | 66.15 | 65.48 | 65.48 | 66.15 | 64.5 | 5,600 |
| May 20, 2025 | 67.88 | 67.48 | 67.48 | 68.27 | 66.87 | 4,321 |
| May 19, 2025 | 68.42 | 67.74 | 67.74 | 68.42 | 67.74 | 2,600 |
| May 16, 2025 | 71.94 | 69.31 | 69.31 | 71.94 | 69.31 | 2,900 |
| May 15, 2025 | 72.27 | 71.89 | 71.89 | 72.5 | 71.86 | 2,400 |
| May 14, 2025 | 72.65 | 71.85 | 71.85 | 72.65 | 71.85 | 2,900 |
| May 13, 2025 | 72 | 72.65 | 72.65 | 72.77 | 71.92 | 3,400 |
| May 12, 2025 | 67.42 | 71.14 | 71.14 | 71.14 | 67.42 | 5,400 |
| May 09, 2025 | 65.24 | 64.81 | 64.81 | 65.24 | 64.7 | 4,375 |
| May 08, 2025 | 63.09 | 65.25 | 65.25 | 66.24 | 63.09 | 5,028 |
| May 07, 2025 | 63.59 | 62.79 | 62.79 | 64.32 | 62 | 3,918 |
| May 06, 2025 | 62.67 | 63 | 63 | 63.54 | 62.01 | 3,800 |
| May 05, 2025 | 63.92 | 63.74 | 63.74 | 63.92 | 63.74 | 2,200 |
| May 02, 2025 | 63.2 | 64.1 | 64.1 | 64.71 | 63.2 | 1,936 |
| May 01, 2025 | 61.7 | 62.8 | 62.8 | 63.42 | 61.7 | 5,498 |
| April 30, 2025 | 62.01 | 61.4 | 61.4 | 62.93 | 60.97 | 6,800 |
| April 29, 2025 | 64.8 | 64.8 | 64.8 | 64.8 | 64.8 | 1,330 |
| April 28, 2025 | 65.03 | 64.5 | 64.5 | 65.03 | 64.5 | 1,708 |
| April 25, 2025 | 59.91 | 66.6 | 66.6 | 66.69 | 59.91 | 6,500 |
| April 24, 2025 | 64.4 | 66.4 | 66.4 | 66.4 | 63.6 | 4,120 |
| April 23, 2025 | 64.9 | 63.27 | 63.27 | 68.39 | 62.95 | 6,600 |
| April 22, 2025 | 63.02 | 63.09 | 63.09 | 63.19 | 63.02 | 1,832 |
| April 21, 2025 | 64.96 | 62.5 | 62.5 | 64.96 | 62.15 | 6,300 |
| April 17, 2025 | 65.21 | 66.21 | 66.21 | 66.72 | 61.77 | 3,600 |
| April 16, 2025 | 63.8 | 64.72 | 64.72 | 64.72 | 63.5 | 4,100 |
| April 15, 2025 | 66.35 | 65 | 65 | 66.35 | 65 | 3,900 |
| April 14, 2025 | 66.49 | 66.95 | 66.89 | 67.63 | 65 | 6,200 |
| April 11, 2025 | 65.75 | 65.75 | 65.69 | 65.75 | 65.75 | 2,000 |
| April 10, 2025 | 65.78 | 63.06 | 63.06 | 65.78 | 61.32 | 3,913 |
| April 09, 2025 | 59.68 | 68 | 68 | 69.77 | 59.68 | 9,540 |
| April 08, 2025 | 58.46 | 60.34 | 60.34 | 63.76 | 58.46 | 7,800 |
| April 07, 2025 | 53.95 | 60.95 | 60.95 | 64.73 | 53.95 | 7,000 |
| April 04, 2025 | 61.06 | 59.36 | 59.36 | 61.06 | 57.85 | 8,090 |
| April 03, 2025 | 70.04 | 64.42 | 64.42 | 70.04 | 64.42 | 7,315 |
| April 02, 2025 | 71.29 | 74.05 | 74.05 | 74.05 | 71.29 | 4,149 |
| April 01, 2025 | 71.56 | 72.5 | 72.5 | 73.6 | 71.56 | 3,000 |
| March 31, 2025 | 70.86 | 72.06 | 72.06 | 72.06 | 70.61 | 5,000 |
| March 28, 2025 | 73.59 | 72.83 | 72.83 | 73.84 | 72.83 | 2,900 |
| March 27, 2025 | 74.28 | 75.3 | 75.3 | 75.55 | 74.2 | 4,400 |
| March 26, 2025 | 76.5 | 74.58 | 74.58 | 76.5 | 74.58 | 3,817 |
| March 25, 2025 | 76.94 | 75.51 | 75.51 | 76.94 | 75.51 | 2,533 |
| March 24, 2025 | 74.5 | 75.64 | 75.64 | 76.21 | 74 | 4,834 |
| March 21, 2025 | 73.09 | 72.91 | 72.91 | 73.48 | 72.87 | 9,887 |
| March 20, 2025 | 73.52 | 74.5 | 74.5 | 76.25 | 73.52 | 2,834 |
| March 19, 2025 | 74.02 | 75.6 | 75.6 | 75.6 | 73.4 | 3,646 |
| March 18, 2025 | 73.71 | 73.29 | 73.29 | 73.91 | 72.67 | 3,210 |
| March 17, 2025 | 75.23 | 74.48 | 74.48 | 75.23 | 74.48 | 1,600 |
| March 14, 2025 | 75.11 | 76.29 | 76.29 | 76.29 | 75.01 | 2,800 |
| March 13, 2025 | 76.56 | 73.72 | 73.72 | 76.56 | 73.72 | 4,700 |
| March 12, 2025 | 77.2 | 77.06 | 77.06 | 77.39 | 75.26 | 8,628 |
| March 11, 2025 | 77.09 | 76.35 | 76.35 | 77.6 | 74.79 | 6,084 |
| March 10, 2025 | 78.79 | 77.04 | 77.04 | 78.98 | 76.77 | 7,800 |
| March 07, 2025 | 78.31 | 78.89 | 78.89 | 78.89 | 77.35 | 4,542 |
| March 06, 2025 | 77.3 | 77.84 | 77.84 | 77.88 | 77 | 2,700 |