57.22
-0.28(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 02, 2025 | 58.39 | 57.5 | 57.5 | 58.76 | 57 | 1.94M |
| July 01, 2025 | 58.13 | 58.78 | 58.78 | 59.45 | 57.87 | 2.1M |
| June 30, 2025 | 58.5 | 57.93 | 57.93 | 59.05 | 57.13 | 2.73M |
| June 27, 2025 | 57.59 | 58.54 | 58.54 | 58.69 | 56.8 | 5.06M |
| June 26, 2025 | 58.45 | 57.26 | 57.26 | 58.85 | 55.69 | 5.56M |
| June 25, 2025 | 59.84 | 58.75 | 58.75 | 60.2 | 58.51 | 1.3M |
| June 24, 2025 | 59.8 | 59.8 | 59.8 | 60.44 | 59.54 | 1.77M |
| June 23, 2025 | 59.01 | 59.32 | 59.32 | 59.93 | 58.4 | 2.12M |
| June 20, 2025 | 61.03 | 58.78 | 58.78 | 61.1 | 58.51 | 2.97M |
| June 18, 2025 | 62.81 | 60.75 | 60.75 | 62.88 | 60.6 | 2.12M |
| June 17, 2025 | 62.06 | 62.71 | 62.71 | 63.08 | 61.99 | 2.25M |
| June 16, 2025 | 59.28 | 62.83 | 62.83 | 62.94 | 59.28 | 3.42M |
| June 13, 2025 | 59.79 | 58.67 | 58.67 | 60.27 | 58.24 | 2.16M |
| June 12, 2025 | 59.54 | 60.11 | 60.11 | 60.16 | 58.42 | 2.89M |
| June 11, 2025 | 61.26 | 59.8 | 59.8 | 61.88 | 59.68 | 1.44M |
| June 10, 2025 | 60.31 | 61.33 | 61.33 | 61.38 | 60.19 | 1.18M |
| June 09, 2025 | 61.05 | 60.14 | 60.14 | 61.18 | 59.85 | 1.98M |
| June 06, 2025 | 62.33 | 60.97 | 60.97 | 62.33 | 59.81 | 2.25M |
| June 05, 2025 | 61.89 | 61.64 | 61.64 | 62.3 | 60.47 | 2.11M |
| June 04, 2025 | 63.17 | 62.15 | 62.15 | 63.34 | 62.06 | 1.5M |
| June 03, 2025 | 62.76 | 63.17 | 63.17 | 63.52 | 62.09 | 1.83M |
| June 02, 2025 | 62.46 | 62.99 | 62.99 | 63.31 | 61.98 | 1.98M |
| May 30, 2025 | 61.71 | 62.95 | 62.95 | 63.38 | 61.79 | 2.43M |
| May 29, 2025 | 60.51 | 61.77 | 61.77 | 62.22 | 60.09 | 1.95M |
| May 28, 2025 | 60.96 | 60.37 | 60.37 | 61.16 | 60.15 | 2.23M |
| May 27, 2025 | 63.12 | 61.01 | 61.01 | 63.84 | 60.8 | 3.13M |
| May 23, 2025 | 60.63 | 61.68 | 61.68 | 62.01 | 59.59 | 1.62M |
| May 22, 2025 | 62.26 | 60.63 | 60.63 | 62.83 | 60.43 | 2.2M |
| May 21, 2025 | 64.71 | 62.14 | 62.14 | 64.8 | 62.09 | 2.04M |
| May 20, 2025 | 66.45 | 65.32 | 65.32 | 67 | 64.62 | 2.19M |
| May 19, 2025 | 65.55 | 66.67 | 66.67 | 66.67 | 65.14 | 2.09M |
| May 16, 2025 | 64.66 | 65.89 | 65.89 | 66.11 | 64.61 | 1.91M |
| May 15, 2025 | 63.22 | 64.27 | 64.27 | 64.44 | 63.22 | 1.24M |
| May 14, 2025 | 63.91 | 63.48 | 63.48 | 64.47 | 63.08 | 1.68M |
| May 13, 2025 | 65.08 | 63.64 | 63.64 | 65.47 | 63.5 | 3.2M |
| May 12, 2025 | 62.03 | 65.14 | 65.14 | 65.49 | 61.93 | 3.13M |
| May 09, 2025 | 62.17 | 60.76 | 60.76 | 62.76 | 60.74 | 1.99M |
| May 08, 2025 | 62.94 | 61.84 | 61.88 | 63.44 | 60.16 | 3.68M |
| May 07, 2025 | 63.64 | 62.73 | 62.73 | 65 | 61.73 | 6.26M |
| May 06, 2025 | 70.61 | 63.55 | 63.55 | 70.8 | 63.38 | 8.29M |
| May 05, 2025 | 78.34 | 78.43 | 78.43 | 79.57 | 77.34 | 2.2M |
| May 02, 2025 | 77.66 | 78.92 | 78.92 | 78.93 | 77.39 | 1.57M |
| May 01, 2025 | 76.3 | 76.97 | 76.97 | 77.77 | 76.03 | 1.29M |
| April 30, 2025 | 75.98 | 77.14 | 77.14 | 77.26 | 75.04 | 1.39M |
| April 29, 2025 | 74.32 | 76.73 | 76.73 | 76.73 | 73.62 | 1.15M |
| April 28, 2025 | 75.22 | 75.04 | 75.04 | 75.75 | 74.07 | 969,737 |
| April 25, 2025 | 74.86 | 75.17 | 75.17 | 76.16 | 73.68 | 873,019 |
| April 24, 2025 | 73.5 | 74.8 | 74.8 | 75.51 | 73.36 | 949,408 |
| April 23, 2025 | 76.39 | 73.88 | 73.88 | 77.52 | 72.81 | 1.68M |
| April 22, 2025 | 73.98 | 75.35 | 75.35 | 76.12 | 73.98 | 1.14M |
| April 21, 2025 | 74.88 | 72.96 | 72.96 | 75.26 | 72.3 | 800,927 |
| April 17, 2025 | 74.03 | 75.12 | 75.12 | 75.8 | 73.45 | 798,172 |
| April 16, 2025 | 75.42 | 73.92 | 73.92 | 76.07 | 72.83 | 1.44M |
| April 15, 2025 | 75.09 | 75.58 | 75.58 | 76.33 | 74.72 | 734,215 |
| April 14, 2025 | 76.7 | 75.21 | 75.21 | 77.64 | 74.3 | 1.23M |
| April 11, 2025 | 73.5 | 75.59 | 75.59 | 76.06 | 73.15 | 1.15M |
| April 10, 2025 | 73.9 | 74.01 | 74.01 | 75.46 | 72.74 | 1.18M |
| April 09, 2025 | 68.73 | 74.71 | 74.71 | 75.4 | 68.05 | 1.68M |
| April 08, 2025 | 72.07 | 69.67 | 69.67 | 72.9 | 69.2 | 1.96M |
| April 07, 2025 | 68.01 | 70.12 | 70.12 | 72 | 66.11 | 2.06M |