58.83
+0.76(+1.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.4 | 58.83 | 58.83 | 58.97 | 57.87 | 332,500 |
September 04, 2025 | 57.66 | 58.07 | 58.07 | 58.26 | 57.02 | 441,872 |
September 03, 2025 | 56.87 | 57.72 | 57.72 | 57.95 | 56.44 | 811,319 |
September 02, 2025 | 57.41 | 56.89 | 56.89 | 58.22 | 56.85 | 862,811 |
August 29, 2025 | 59.42 | 58.39 | 58.39 | 59.61 | 57.89 | 566,100 |
August 28, 2025 | 58.38 | 59.34 | 59.34 | 59.42 | 58.08 | 678,059 |
August 27, 2025 | 56.79 | 58.17 | 58.17 | 58.19 | 56.43 | 479,743 |
August 26, 2025 | 56.13 | 56.83 | 56.83 | 57.03 | 55.97 | 801,734 |
August 25, 2025 | 55.26 | 56.24 | 56.24 | 56.26 | 55 | 493,906 |
August 22, 2025 | 54.76 | 55.31 | 55.31 | 55.83 | 54.2 | 752,429 |
August 21, 2025 | 55.21 | 54.68 | 54.68 | 55.34 | 54.57 | 614,404 |
August 20, 2025 | 56.48 | 55.22 | 55.22 | 56.64 | 54.76 | 668,830 |
August 19, 2025 | 59.18 | 57.04 | 57.04 | 59.18 | 56.91 | 527,831 |
August 18, 2025 | 57.37 | 58.5 | 58.5 | 58.77 | 57.33 | 929,569 |
August 15, 2025 | 56.75 | 57.37 | 57.37 | 57.43 | 55.91 | 764,843 |
August 14, 2025 | 55.98 | 56.44 | 56.44 | 56.86 | 55.68 | 810,100 |
August 13, 2025 | 56.59 | 56.48 | 56.48 | 57.23 | 55.18 | 807,813 |
August 12, 2025 | 55.22 | 56.49 | 56.49 | 56.64 | 55.15 | 666,173 |
August 11, 2025 | 55.34 | 54.69 | 54.69 | 55.83 | 54.38 | 682,100 |
August 08, 2025 | 52.49 | 55.34 | 55.34 | 60.45 | 52.28 | 3.05M |
August 07, 2025 | 51.77 | 52.31 | 52.31 | 55.7 | 50.97 | 2.49M |
August 06, 2025 | 43.36 | 44.14 | 44.14 | 44.2 | 42.95 | 726,405 |
August 05, 2025 | 44.38 | 43.61 | 43.61 | 44.96 | 43.25 | 559,655 |
August 04, 2025 | 43.57 | 44.13 | 44.13 | 44.13 | 43.25 | 452,530 |
August 01, 2025 | 44.13 | 43.33 | 43.33 | 44.13 | 43.23 | 452,324 |
July 31, 2025 | 44.96 | 44.79 | 44.79 | 45.72 | 43.7 | 347,689 |
July 30, 2025 | 45.56 | 45.02 | 45.02 | 46.08 | 44.53 | 341,800 |
July 29, 2025 | 46.4 | 45.26 | 45.26 | 46.67 | 45.24 | 336,745 |
July 28, 2025 | 46.44 | 46.12 | 46.12 | 46.44 | 45.38 | 286,200 |
July 25, 2025 | 45.49 | 46.05 | 46.05 | 46.38 | 45.42 | 337,141 |
July 24, 2025 | 45.45 | 45.35 | 45.35 | 45.73 | 44.87 | 435,338 |
July 23, 2025 | 44.4 | 45.54 | 45.54 | 45.69 | 44.22 | 562,297 |
July 22, 2025 | 43.03 | 43.95 | 43.95 | 44.37 | 42.89 | 438,241 |
July 21, 2025 | 43.23 | 42.89 | 42.89 | 43.95 | 42.86 | 258,443 |
July 18, 2025 | 43.19 | 42.75 | 42.75 | 43.19 | 42 | 770,900 |
July 17, 2025 | 42.94 | 42.86 | 42.86 | 43.35 | 42.59 | 463,990 |
July 16, 2025 | 42.86 | 42.82 | 42.82 | 43.27 | 42.19 | 390,400 |
July 15, 2025 | 43.74 | 42.86 | 42.86 | 43.95 | 42.59 | 404,893 |
July 14, 2025 | 44.76 | 43.28 | 43.28 | 45.21 | 43.25 | 332,232 |
July 11, 2025 | 45.32 | 44.95 | 44.95 | 45.34 | 44.35 | 268,800 |
July 10, 2025 | 44.87 | 45.49 | 45.49 | 45.93 | 44.87 | 316,313 |
July 09, 2025 | 45.49 | 45.09 | 45.09 | 45.69 | 44.71 | 365,400 |
July 08, 2025 | 45.23 | 45.2 | 45.2 | 45.75 | 44.67 | 446,503 |
July 07, 2025 | 45.28 | 44.98 | 44.98 | 45.83 | 44.02 | 510,600 |
July 03, 2025 | 45.81 | 45.6 | 45.6 | 46.29 | 45.17 | 525,328 |
July 02, 2025 | 44.21 | 45.45 | 45.45 | 45.85 | 43.56 | 717,750 |
July 01, 2025 | 42.94 | 44.2 | 44.2 | 44.52 | 42.51 | 368,741 |
June 30, 2025 | 42.88 | 43.16 | 43.16 | 43.56 | 42.88 | 295,213 |
June 27, 2025 | 43.14 | 43.12 | 43.12 | 43.61 | 42.38 | 554,800 |
June 26, 2025 | 43.36 | 42.85 | 42.85 | 43.36 | 42.63 | 294,900 |
June 25, 2025 | 43.26 | 42.91 | 42.91 | 43.61 | 42.73 | 310,500 |
June 24, 2025 | 43.17 | 43.19 | 43.19 | 43.46 | 42.24 | 330,800 |
June 23, 2025 | 41.96 | 42.88 | 42.88 | 43 | 41.76 | 356,940 |
June 20, 2025 | 42.41 | 41.97 | 41.97 | 42.41 | 41.81 | 627,816 |
June 18, 2025 | 41.87 | 41.84 | 41.84 | 42.72 | 41.69 | 294,988 |
June 17, 2025 | 41.13 | 41.81 | 41.81 | 42.01 | 41.13 | 260,797 |
June 16, 2025 | 41.18 | 41.57 | 41.57 | 41.92 | 41.03 | 246,900 |
June 13, 2025 | 40.9 | 40.8 | 40.8 | 41.25 | 40.45 | 318,039 |
June 12, 2025 | 41.16 | 41.27 | 41.27 | 42.04 | 40.46 | 367,429 |
June 11, 2025 | 41.96 | 41.15 | 41.15 | 42.6 | 41.06 | 347,331 |