58.91
+0.69(+1.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.28 | 58.91 | 58.91 | 59.73 | 56.48 | 488,349 |
September 04, 2025 | 56.08 | 58.22 | 58.22 | 59.16 | 56.08 | 354,100 |
September 03, 2025 | 58.7 | 56.53 | 56.53 | 58.94 | 56.33 | 340,403 |
September 02, 2025 | 56.5 | 58.17 | 58.17 | 58.47 | 54.53 | 615,553 |
August 29, 2025 | 59 | 57.93 | 57.93 | 59.51 | 57.8 | 278,820 |
August 28, 2025 | 60.31 | 59.49 | 59.49 | 61.18 | 57.43 | 744,500 |
August 27, 2025 | 58.92 | 57.43 | 57.43 | 58.95 | 56.36 | 832,192 |
August 26, 2025 | 58.95 | 59.51 | 59.51 | 60.94 | 58.8 | 848,759 |
August 25, 2025 | 64.64 | 60 | 60 | 65 | 59.91 | 842,518 |
August 22, 2025 | 66.5 | 65.54 | 65.54 | 68.37 | 65.48 | 486,401 |
August 21, 2025 | 66.75 | 66.29 | 66.29 | 68.2 | 65.34 | 261,900 |
August 20, 2025 | 64.58 | 66.52 | 66.52 | 68.21 | 64.58 | 464,529 |
August 19, 2025 | 70.41 | 65.7 | 65.7 | 71.2 | 65.41 | 320,753 |
August 18, 2025 | 68.12 | 70.88 | 70.88 | 71 | 68.01 | 186,223 |
August 15, 2025 | 70 | 68.76 | 68.76 | 70 | 68.04 | 116,809 |
August 14, 2025 | 72.25 | 69.8 | 69.43 | 72.25 | 67.87 | 321,142 |
August 13, 2025 | 72.87 | 72.16 | 71.78 | 74.62 | 71.55 | 316,600 |
August 12, 2025 | 72.84 | 73.21 | 72.83 | 74.88 | 72.04 | 419,900 |
August 11, 2025 | 71.03 | 72.39 | 72.01 | 73.24 | 70.71 | 192,918 |
August 08, 2025 | 74.33 | 71.42 | 71.05 | 74.8 | 70.62 | 210,136 |
August 07, 2025 | 75.84 | 74.03 | 73.64 | 75.84 | 73.5 | 242,800 |
August 06, 2025 | 73.15 | 75.71 | 75.31 | 76.04 | 72.96 | 428,300 |
August 05, 2025 | 69.8 | 72.84 | 72.46 | 73.1 | 69.34 | 272,847 |
August 04, 2025 | 68.41 | 69.4 | 69.04 | 69.88 | 67.51 | 236,750 |
August 01, 2025 | 68.59 | 67.71 | 67.36 | 69.22 | 67.15 | 207,500 |
July 31, 2025 | 71.86 | 69.9 | 69.53 | 71.95 | 69.23 | 283,947 |
July 30, 2025 | 73.94 | 71.99 | 71.61 | 74.44 | 71.4 | 271,300 |
July 29, 2025 | 70.3 | 73.31 | 72.93 | 74.12 | 69.58 | 305,106 |
July 28, 2025 | 71.16 | 70.02 | 69.65 | 72.65 | 70.02 | 268,900 |
July 25, 2025 | 70.52 | 71.69 | 71.31 | 73.4 | 70 | 573,151 |
July 24, 2025 | 67.77 | 69.74 | 69.37 | 70.51 | 67 | 440,300 |
July 23, 2025 | 66.34 | 68 | 67.64 | 68.41 | 66 | 393,846 |
July 22, 2025 | 64.35 | 65.96 | 65.96 | 67.2 | 64.35 | 383,200 |
July 21, 2025 | 64.91 | 65.04 | 65.04 | 66.16 | 64.06 | 431,618 |
July 18, 2025 | 66.06 | 64.54 | 64.54 | 67.57 | 64.54 | 320,033 |
July 17, 2025 | 63.24 | 65.5 | 65.5 | 66.37 | 63.23 | 436,500 |
July 16, 2025 | 66.75 | 63.21 | 63.21 | 66.75 | 62.49 | 661,919 |
July 15, 2025 | 65.96 | 66.25 | 66.25 | 66.61 | 64.35 | 337,135 |
July 14, 2025 | 65.11 | 65.58 | 65.58 | 66.15 | 64.15 | 364,401 |
July 11, 2025 | 67.52 | 65.77 | 65.77 | 67.59 | 65.49 | 467,176 |
July 10, 2025 | 69.99 | 68.07 | 68.07 | 70.29 | 67.21 | 245,700 |
July 09, 2025 | 71.09 | 70.19 | 70.19 | 72.51 | 70.14 | 481,000 |
July 08, 2025 | 66.78 | 70.95 | 70.95 | 70.98 | 66.33 | 274,545 |
July 07, 2025 | 69.33 | 66.38 | 66.38 | 69.33 | 65.76 | 257,384 |
July 03, 2025 | 69.53 | 70 | 70 | 70.99 | 69.34 | 83,900 |
July 02, 2025 | 69.37 | 69.5 | 69.5 | 71 | 69.04 | 231,500 |
July 01, 2025 | 69.78 | 69.42 | 69.42 | 71.61 | 68.63 | 333,649 |
June 30, 2025 | 71.6 | 70.21 | 70.21 | 72.75 | 67.39 | 558,100 |
June 27, 2025 | 71.68 | 71.59 | 71.59 | 72.25 | 70.66 | 129,743 |
June 26, 2025 | 71.56 | 71.78 | 71.78 | 72.9 | 71.22 | 176,745 |
June 25, 2025 | 73.32 | 71.04 | 71.04 | 73.69 | 70.83 | 273,207 |
June 24, 2025 | 70.32 | 73.35 | 73.35 | 74.56 | 69.71 | 434,451 |
June 23, 2025 | 69.51 | 69.06 | 69.06 | 71.2 | 68.36 | 255,736 |
June 20, 2025 | 72.8 | 70.41 | 70.41 | 72.85 | 70.2 | 285,622 |
June 18, 2025 | 73.04 | 72.78 | 72.78 | 74.27 | 72.4 | 195,800 |
June 17, 2025 | 73.01 | 72.93 | 72.93 | 73.77 | 71.06 | 239,114 |
June 16, 2025 | 74.17 | 73.39 | 73.39 | 75.01 | 73.39 | 166,835 |
June 13, 2025 | 76.27 | 74.19 | 74.19 | 77.43 | 73.67 | 353,400 |
June 12, 2025 | 76.7 | 77.94 | 77.94 | 78.96 | 76.1 | 198,900 |
June 11, 2025 | 78.2 | 76.79 | 76.79 | 78.31 | 74.59 | 392,700 |