53.88
+1.61(+3.08%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.2 | 53.88 | 53.88 | 55.58 | 52.5 | 8.26M |
September 04, 2025 | 53.26 | 52.27 | 52.27 | 53.41 | 51.75 | 5.3M |
September 03, 2025 | 53.99 | 54.73 | 54.73 | 55.15 | 53.72 | 4.49M |
September 02, 2025 | 52.09 | 53.39 | 53.39 | 54.39 | 51.73 | 7.2M |
August 29, 2025 | 53.25 | 50.96 | 50.96 | 53.32 | 50.69 | 7.88M |
August 28, 2025 | 55.87 | 54.77 | 54.77 | 56.1 | 54.73 | 5.43M |
August 27, 2025 | 54.11 | 54.92 | 54.92 | 55.48 | 53.86 | 5.08M |
August 26, 2025 | 53.41 | 54.6 | 53.98 | 54.69 | 52.92 | 7.21M |
August 25, 2025 | 55.23 | 54.35 | 53.73 | 56.6 | 54.07 | 9.89M |
August 22, 2025 | 56.02 | 60.45 | 59.76 | 61.22 | 55.67 | 10.82M |
August 21, 2025 | 57.07 | 55.92 | 55.29 | 57.85 | 55.71 | 4.78M |
August 20, 2025 | 57.17 | 58.1 | 57.44 | 58.27 | 56.1 | 5.48M |
August 19, 2025 | 59.84 | 56.9 | 56.25 | 59.92 | 56.42 | 6.38M |
August 18, 2025 | 59.71 | 60.35 | 59.67 | 60.9 | 58.8 | 5.23M |
August 15, 2025 | 62.82 | 61.1 | 61.1 | 62.88 | 60.97 | 5.89M |
August 14, 2025 | 62.61 | 62.32 | 62.32 | 63.96 | 61.38 | 12.16M |
August 13, 2025 | 65.37 | 67.81 | 67.81 | 67.92 | 64.71 | 9.86M |
August 12, 2025 | 63.72 | 64.28 | 64.28 | 64.83 | 63.05 | 6.22M |
August 11, 2025 | 63.99 | 63.59 | 63.59 | 65.43 | 63.13 | 7.62M |
August 08, 2025 | 61.27 | 60.88 | 60.88 | 61.93 | 60.22 | 5.29M |
August 07, 2025 | 60.95 | 62.17 | 62.17 | 62.27 | 60.16 | 5.56M |
August 06, 2025 | 58.28 | 59.77 | 59.77 | 60.28 | 57.93 | 4.47M |
August 05, 2025 | 58.63 | 58.1 | 58.1 | 59.08 | 56.96 | 6.04M |
August 04, 2025 | 58.48 | 59.25 | 59.25 | 60.25 | 58.38 | 5.76M |
August 01, 2025 | 60.17 | 57.54 | 57.54 | 60.39 | 57.41 | 9.95M |
July 31, 2025 | 63.13 | 61.55 | 61.55 | 63.96 | 61.47 | 7.06M |
July 30, 2025 | 62.55 | 61.8 | 61.8 | 63.98 | 60.52 | 6.91M |
July 29, 2025 | 64.25 | 62.53 | 62.53 | 64.35 | 61.86 | 5.39M |
July 28, 2025 | 64.47 | 63.85 | 63.24 | 65.1 | 63.14 | 5.81M |
July 25, 2025 | 62 | 62.66 | 62.66 | 63 | 60.7 | 9.74M |
July 24, 2025 | 64.78 | 65.09 | 65.09 | 65.74 | 63.79 | 6.47M |
July 23, 2025 | 64.11 | 64.41 | 64.41 | 64.81 | 63.15 | 6.73M |
July 22, 2025 | 65.42 | 65.46 | 65.46 | 66.5 | 63.52 | 8.65M |
July 21, 2025 | 64.16 | 62.64 | 62.64 | 65.3 | 62.45 | 8.99M |
July 18, 2025 | 65.03 | 63.26 | 63.26 | 65.54 | 63.08 | 9.45M |
July 17, 2025 | 64.03 | 65.22 | 65.22 | 66.28 | 63.56 | 8.77M |
July 16, 2025 | 65.05 | 65.55 | 65.55 | 66.3 | 64.35 | 10.45M |
July 15, 2025 | 64 | 62.55 | 62.55 | 64.91 | 61.81 | 14.13M |
July 14, 2025 | 68.37 | 66.36 | 66.36 | 68.81 | 65.56 | 10.61M |
July 11, 2025 | 64.1 | 64.47 | 64.47 | 64.64 | 62.94 | 11.11M |
July 10, 2025 | 57.14 | 59.59 | 59.59 | 60.13 | 56.54 | 13.54M |
July 09, 2025 | 55.73 | 57.97 | 57.97 | 58.26 | 54.54 | 8.78M |
July 08, 2025 | 55 | 54.86 | 54.86 | 55.37 | 54.07 | 4.68M |
July 07, 2025 | 54.59 | 54.15 | 54.15 | 54.82 | 53.49 | 6.06M |
July 03, 2025 | 55.66 | 55.64 | 55.64 | 56.93 | 55.31 | 5.33M |
July 02, 2025 | 53.79 | 55.99 | 55.99 | 56.17 | 53.65 | 9.16M |
July 01, 2025 | 52.83 | 51.58 | 51.58 | 53.5 | 51.56 | 6.5M |
June 30, 2025 | 54.2 | 54.02 | 54.02 | 54.3 | 53.04 | 7.19M |
June 27, 2025 | 53.23 | 53.28 | 53.28 | 54.27 | 52.87 | 6.46M |
June 26, 2025 | 53.7 | 54.11 | 54.11 | 54.34 | 53.12 | 5.62M |
June 25, 2025 | 55.08 | 54.86 | 54.86 | 55.38 | 53.97 | 6.95M |
June 24, 2025 | 52.24 | 52.8 | 52.8 | 53.48 | 51.95 | 6.62M |
June 23, 2025 | 48.47 | 50.42 | 50.42 | 50.58 | 46.92 | 13.78M |
June 20, 2025 | 53.25 | 50.57 | 50.57 | 53.37 | 49.58 | 7.73M |
June 18, 2025 | 51.22 | 51.06 | 51.06 | 52.64 | 50.77 | 8.02M |
June 17, 2025 | 52.98 | 52.04 | 52.04 | 53.14 | 50.65 | 11.34M |
June 16, 2025 | 54.21 | 56.25 | 56.25 | 56.47 | 53.98 | 6.42M |
June 13, 2025 | 52.42 | 52.67 | 52.67 | 53.63 | 51.63 | 6.96M |
June 12, 2025 | 54.35 | 54.42 | 54.42 | 56.15 | 54.08 | 7.3M |
June 11, 2025 | 57.63 | 56.54 | 56.54 | 58.29 | 56.1 | 7.87M |