58.54
+1.42(+2.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 01, 2025 | 57.29 | 58.54 | 58.54 | 58.88 | 56.86 | 620,719 |
June 30, 2025 | 57.08 | 57.12 | 57.12 | 57.81 | 56.86 | 653,590 |
June 27, 2025 | 56.69 | 56.86 | 56.86 | 57.02 | 55.84 | 1.21M |
June 26, 2025 | 55.96 | 56.56 | 56.56 | 56.85 | 55.8 | 698,436 |
June 25, 2025 | 55.66 | 55.94 | 55.94 | 56.22 | 55.62 | 601,651 |
June 24, 2025 | 55.38 | 55.83 | 55.83 | 56.37 | 55.2 | 773,900 |
June 23, 2025 | 53.62 | 54.74 | 54.74 | 54.91 | 53.26 | 881,200 |
June 20, 2025 | 53.26 | 54.07 | 54.07 | 54.29 | 52.84 | 1.56M |
June 18, 2025 | 51.37 | 52.76 | 52.76 | 53.34 | 51.37 | 810,301 |
June 17, 2025 | 52.06 | 51.71 | 51.71 | 52.51 | 51.31 | 471,300 |
June 16, 2025 | 51.38 | 52.55 | 52.55 | 53.11 | 50.88 | 476,713 |
June 13, 2025 | 52.52 | 50.72 | 50.72 | 52.61 | 50.63 | 623,800 |
June 12, 2025 | 53.63 | 53.58 | 53.58 | 54.12 | 52.91 | 664,058 |
June 11, 2025 | 52.56 | 54.48 | 54.48 | 55.8 | 52.28 | 1.43M |
June 10, 2025 | 51.61 | 52.27 | 52.27 | 52.77 | 50.91 | 667,603 |
June 09, 2025 | 52.01 | 51.21 | 51.21 | 52.17 | 50.96 | 611,600 |
June 06, 2025 | 50.83 | 51.56 | 51.56 | 51.62 | 50.32 | 517,400 |
June 05, 2025 | 49.52 | 49.42 | 49.42 | 50.03 | 49.17 | 786,000 |
June 04, 2025 | 51.95 | 49.98 | 49.98 | 52.05 | 49.96 | 969,300 |
June 03, 2025 | 51.15 | 52.06 | 52.06 | 52.25 | 50.77 | 447,900 |
June 02, 2025 | 50.94 | 51.18 | 51.18 | 51.37 | 50.13 | 704,800 |
May 30, 2025 | 51.5 | 51.24 | 51.24 | 51.9 | 50.7 | 719,741 |
May 29, 2025 | 52.12 | 51.91 | 51.91 | 52.24 | 51.17 | 379,039 |
May 28, 2025 | 52.34 | 51.61 | 51.61 | 52.45 | 51.42 | 394,810 |
May 27, 2025 | 51.41 | 52.28 | 52.28 | 52.37 | 50.66 | 461,537 |
May 23, 2025 | 49.81 | 50.58 | 50.58 | 50.83 | 49.81 | 665,848 |
May 22, 2025 | 51.32 | 51.29 | 51.29 | 52.03 | 50.3 | 798,943 |
May 21, 2025 | 52.24 | 51.29 | 51.29 | 52.73 | 51.21 | 647,017 |
May 20, 2025 | 53.03 | 52.99 | 52.99 | 53.34 | 52.57 | 501,571 |
May 19, 2025 | 53.04 | 53.3 | 53.3 | 53.83 | 52.57 | 629,724 |
May 16, 2025 | 54.31 | 53.95 | 53.95 | 54.31 | 53.58 | 652,760 |
May 15, 2025 | 54.81 | 54.33 | 54.33 | 55.02 | 53.73 | 1.08M |
May 14, 2025 | 54.86 | 55.29 | 55.29 | 55.77 | 54.37 | 945,360 |
May 13, 2025 | 54.32 | 55.13 | 55.13 | 55.76 | 54.11 | 817,400 |
May 12, 2025 | 53.75 | 54 | 54 | 55.88 | 52.91 | 1.2M |
May 09, 2025 | 50.76 | 50.47 | 50.47 | 50.76 | 49.63 | 609,428 |
May 08, 2025 | 49.54 | 50.47 | 50.26 | 51.44 | 49.31 | 710,900 |
May 07, 2025 | 49.23 | 48.65 | 48.65 | 49.6 | 48.15 | 551,433 |
May 06, 2025 | 48.14 | 48.58 | 48.58 | 49.03 | 47.87 | 482,497 |
May 05, 2025 | 48.37 | 48.9 | 48.9 | 49.77 | 47.89 | 576,447 |
May 02, 2025 | 48.65 | 48.92 | 48.92 | 49.62 | 48.24 | 1.14M |
May 01, 2025 | 47.92 | 47.79 | 47.79 | 48.37 | 46.92 | 659,212 |
April 30, 2025 | 47.07 | 47.45 | 47.45 | 47.58 | 46.05 | 988,216 |
April 29, 2025 | 48.04 | 48.44 | 48.44 | 48.76 | 47.1 | 701,922 |
April 28, 2025 | 49.17 | 48.15 | 48.15 | 49.25 | 47.34 | 1.1M |
April 25, 2025 | 48.25 | 48.89 | 48.89 | 49.04 | 47.31 | 1.16M |
April 24, 2025 | 49.94 | 48.91 | 48.91 | 51.71 | 48.01 | 1.89M |
April 23, 2025 | 48.4 | 47.87 | 47.74 | 49.35 | 47.38 | 1.57M |
April 22, 2025 | 46.46 | 46.89 | 46.89 | 47.05 | 45.48 | 1.06M |
April 21, 2025 | 46.39 | 45.6 | 45.6 | 46.74 | 44.88 | 762,539 |
April 17, 2025 | 45.82 | 46.87 | 46.87 | 47.29 | 45.82 | 797,879 |
April 16, 2025 | 45.34 | 45.87 | 45.87 | 46.77 | 44.57 | 1.29M |
April 15, 2025 | 45.25 | 45.63 | 45.63 | 46.11 | 45.07 | 1.18M |
April 14, 2025 | 45.26 | 44.97 | 44.97 | 45.94 | 43.78 | 1.38M |
April 11, 2025 | 44.03 | 44.03 | 44.03 | 44.63 | 42.14 | 1.39M |
April 10, 2025 | 46.51 | 44.39 | 44.39 | 46.62 | 43.46 | 1.25M |
April 09, 2025 | 41.89 | 48.28 | 48.28 | 49.73 | 41.22 | 2.19M |
April 08, 2025 | 44.86 | 42.85 | 42.85 | 46.16 | 42.1 | 1.87M |
April 07, 2025 | 38.21 | 43.92 | 43.92 | 44.47 | 38.21 | 3.42M |
April 04, 2025 | 42.93 | 41.88 | 41.88 | 42.68 | 39.89 | 2.14M |