59.69
+0.13(+0.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.7 | 59.69 | 59.69 | 59.98 | 59.41 | 429,500 |
September 04, 2025 | 59.86 | 59.56 | 59.56 | 60.02 | 59.03 | 641,737 |
September 03, 2025 | 59.3 | 59.45 | 59.45 | 59.69 | 59.11 | 438,000 |
September 02, 2025 | 59.45 | 59.64 | 59.64 | 60.04 | 59.12 | 550,416 |
August 29, 2025 | 59.8 | 59.81 | 59.81 | 60.13 | 59.67 | 565,377 |
August 28, 2025 | 60.45 | 59.74 | 59.74 | 60.45 | 59.7 | 452,700 |
August 27, 2025 | 59.74 | 60.32 | 60.32 | 60.36 | 59.57 | 546,415 |
August 26, 2025 | 60.25 | 59.76 | 59.76 | 60.43 | 59.76 | 728,049 |
August 25, 2025 | 60.89 | 60.25 | 60.25 | 61.01 | 60.22 | 506,150 |
August 22, 2025 | 60.05 | 61.04 | 61.04 | 61.13 | 60.01 | 608,119 |
August 21, 2025 | 60 | 59.72 | 59.72 | 60.27 | 59.63 | 1.04M |
August 20, 2025 | 61.53 | 60.03 | 60.03 | 62.14 | 60.01 | 1.38M |
August 19, 2025 | 59.5 | 60.87 | 60.87 | 61.22 | 59.5 | 1.33M |
August 18, 2025 | 60.94 | 60.35 | 60.35 | 61.21 | 60.27 | 893,616 |
August 15, 2025 | 61.61 | 61.62 | 61.62 | 61.87 | 61.05 | 1.03M |
August 14, 2025 | 61.37 | 61.61 | 61.61 | 61.94 | 61.25 | 640,800 |
August 13, 2025 | 61.03 | 61.48 | 61.48 | 61.56 | 60.8 | 940,400 |
August 12, 2025 | 60.55 | 61.01 | 61.01 | 61.28 | 60.2 | 606,649 |
August 11, 2025 | 60.94 | 60.38 | 60.38 | 61.05 | 60.19 | 576,026 |
August 08, 2025 | 60.35 | 60.88 | 60.88 | 60.99 | 60.17 | 505,400 |
August 07, 2025 | 59.99 | 60.35 | 60.35 | 60.38 | 59.61 | 951,100 |
August 06, 2025 | 59 | 59.77 | 59.77 | 60.04 | 58.75 | 692,527 |
August 05, 2025 | 58.85 | 59 | 59 | 59.07 | 58.68 | 825,500 |
August 04, 2025 | 57.9 | 58.88 | 58.88 | 59.08 | 57.89 | 644,200 |
August 01, 2025 | 58 | 57.82 | 57.82 | 58.44 | 57.7 | 609,600 |
July 31, 2025 | 57.13 | 57.78 | 57.78 | 57.84 | 56.31 | 1.01M |
July 30, 2025 | 56.55 | 57.11 | 57.11 | 57.76 | 56.46 | 1.01M |
July 29, 2025 | 55.97 | 56.53 | 56.53 | 56.59 | 55.79 | 531,400 |
July 28, 2025 | 56.56 | 55.87 | 55.87 | 56.89 | 55.87 | 543,941 |
July 25, 2025 | 56.43 | 56.67 | 56.67 | 56.77 | 56.28 | 528,900 |
July 24, 2025 | 56.78 | 56.29 | 56.29 | 56.85 | 56.27 | 525,223 |
July 23, 2025 | 58.01 | 56.78 | 56.78 | 58.06 | 56.55 | 761,500 |
July 22, 2025 | 57.61 | 57.99 | 57.99 | 58.41 | 57.58 | 551,200 |
July 21, 2025 | 56.83 | 57.61 | 57.61 | 57.97 | 56.83 | 502,000 |
July 18, 2025 | 57.04 | 56.83 | 56.83 | 57.4 | 56.78 | 421,656 |
July 17, 2025 | 57.27 | 57.02 | 57.02 | 57.46 | 56.66 | 360,256 |
July 16, 2025 | 56.67 | 56.96 | 56.96 | 57.11 | 56.41 | 537,200 |
July 15, 2025 | 57.09 | 56.56 | 56.56 | 57.19 | 56.44 | 806,432 |
July 14, 2025 | 56.99 | 57.15 | 57.15 | 57.39 | 56.57 | 923,900 |
July 11, 2025 | 57.18 | 56.93 | 56.93 | 57.51 | 56.89 | 1.03M |
July 10, 2025 | 56.46 | 57.51 | 57.51 | 57.79 | 56.45 | 643,303 |
July 09, 2025 | 56.53 | 56.76 | 56.76 | 56.9 | 56.1 | 518,900 |
July 08, 2025 | 56.06 | 56.42 | 56.42 | 56.64 | 55.82 | 604,616 |
July 07, 2025 | 56.91 | 56.44 | 56.44 | 57.1 | 56.18 | 528,041 |
July 03, 2025 | 56.7 | 56.91 | 56.91 | 56.95 | 56.58 | 262,841 |
July 02, 2025 | 56.61 | 56.48 | 56.48 | 56.92 | 56.03 | 478,345 |
July 01, 2025 | 55.94 | 56.76 | 56.76 | 57.24 | 55.83 | 803,100 |
June 30, 2025 | 55.93 | 56.1 | 56.1 | 56.18 | 55.5 | 598,438 |
June 27, 2025 | 56.01 | 55.94 | 55.94 | 56.39 | 55.62 | 1.04M |
June 26, 2025 | 55.79 | 55.91 | 55.91 | 56.01 | 55.55 | 980,404 |
June 25, 2025 | 56.52 | 55.66 | 55.66 | 56.56 | 55.52 | 929,341 |
June 24, 2025 | 56.81 | 56.82 | 56.82 | 57.17 | 56.69 | 392,600 |
June 23, 2025 | 56.03 | 57 | 57 | 57.11 | 56 | 580,934 |
June 20, 2025 | 56.02 | 55.77 | 55.77 | 56.4 | 55.72 | 879,526 |
June 18, 2025 | 56.25 | 55.97 | 55.97 | 56.43 | 55.89 | 447,126 |
June 17, 2025 | 56.22 | 56.09 | 56.09 | 56.28 | 55.49 | 865,526 |
June 16, 2025 | 57.1 | 56.23 | 56.23 | 57.31 | 55.96 | 386,500 |
June 13, 2025 | 57.31 | 56.83 | 56.83 | 57.48 | 56.68 | 299,911 |
June 12, 2025 | 57.41 | 57.47 | 57.47 | 57.52 | 57.1 | 394,400 |
June 11, 2025 | 57.83 | 57.5 | 57.5 | 58.02 | 57.42 | 482,500 |