60.63
-0.45(-0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 61.08 | 60.63 | 60.63 | 61.86 | 60.33 | 907,171 |
September 04, 2025 | 61.97 | 61.08 | 61.08 | 62.14 | 60.7 | 808,820 |
September 03, 2025 | 60.9 | 61.7 | 61.7 | 62.42 | 60.86 | 650,200 |
September 02, 2025 | 60.59 | 61.09 | 61.09 | 61.3 | 60.13 | 1.01M |
August 29, 2025 | 62.03 | 61.46 | 61.46 | 62.28 | 61.34 | 812,237 |
August 28, 2025 | 61.95 | 62.04 | 62.04 | 62.16 | 61.45 | 979,308 |
August 27, 2025 | 62.01 | 61.91 | 61.91 | 62.42 | 61.75 | 1.03M |
August 26, 2025 | 61.84 | 61.94 | 61.94 | 62.85 | 61.76 | 1.26M |
August 25, 2025 | 62.71 | 61.62 | 61.62 | 62.95 | 61.48 | 1.17M |
August 22, 2025 | 62.28 | 62.71 | 62.71 | 64.04 | 62.2 | 1.06M |
August 21, 2025 | 61.73 | 62.13 | 62.13 | 62.14 | 60.9 | 899,500 |
August 20, 2025 | 61.73 | 61.92 | 61.92 | 62.25 | 61 | 1.11M |
August 19, 2025 | 61.76 | 62.08 | 62.08 | 63.08 | 61.4 | 876,305 |
August 18, 2025 | 62.87 | 61.94 | 61.94 | 62.87 | 60.95 | 1.38M |
August 15, 2025 | 63.65 | 62.99 | 62.99 | 63.7 | 62.62 | 976,478 |
August 14, 2025 | 63.54 | 63.37 | 63.37 | 64.08 | 62.81 | 1.07M |
August 13, 2025 | 62.32 | 64.78 | 64.78 | 64.87 | 61.25 | 1.93M |
August 12, 2025 | 62.31 | 62.36 | 62.36 | 62.72 | 61.2 | 1.43M |
August 11, 2025 | 61.65 | 61.59 | 61.32 | 61.84 | 60.89 | 990,206 |
August 08, 2025 | 61.41 | 61.54 | 61.27 | 61.87 | 60.69 | 1.5M |
August 07, 2025 | 62.05 | 61.93 | 61.93 | 62.25 | 60.75 | 1.23M |
August 06, 2025 | 62 | 61.75 | 61.75 | 62.43 | 60.7 | 1.46M |
August 05, 2025 | 63.01 | 61.63 | 61.63 | 63.5 | 61.47 | 2.1M |
August 04, 2025 | 63.17 | 62.59 | 62.59 | 63.45 | 61.35 | 2.74M |
August 01, 2025 | 63.42 | 62.38 | 62.38 | 64.11 | 61.28 | 1.94M |
July 31, 2025 | 65.87 | 63.91 | 63.91 | 67 | 63.37 | 2.22M |
July 30, 2025 | 66 | 66.47 | 66.47 | 67.63 | 64.19 | 3.62M |
July 29, 2025 | 65.93 | 63.18 | 63.18 | 66.19 | 63.13 | 2.6M |
July 28, 2025 | 65.94 | 65.89 | 65.89 | 66.65 | 65.13 | 1.38M |
July 25, 2025 | 65.54 | 65.78 | 65.78 | 66.03 | 64.31 | 1.19M |
July 24, 2025 | 68 | 65.48 | 65.48 | 68.23 | 65.42 | 1.35M |
July 23, 2025 | 66.64 | 68.51 | 68.51 | 69.7 | 66.54 | 2.61M |
July 22, 2025 | 64.11 | 66.01 | 66.01 | 66.36 | 64.11 | 1.64M |
July 21, 2025 | 63.24 | 63.91 | 63.91 | 64.43 | 63.12 | 1.27M |
July 18, 2025 | 62.83 | 62.68 | 62.68 | 63.49 | 61.96 | 1.41M |
July 17, 2025 | 62.74 | 61.91 | 61.91 | 62.97 | 60.51 | 1.58M |
July 16, 2025 | 63.05 | 62.36 | 62.36 | 63.68 | 62.01 | 1.04M |
July 15, 2025 | 64.11 | 62.42 | 62.42 | 64.33 | 62.18 | 1.13M |
July 14, 2025 | 65.04 | 64.3 | 64.3 | 65.16 | 64.03 | 1.2M |
July 11, 2025 | 64.57 | 64.77 | 64.77 | 64.77 | 63.42 | 1.18M |
July 10, 2025 | 63.19 | 64.17 | 64.17 | 65.41 | 63.19 | 878,204 |
July 09, 2025 | 63.5 | 64.14 | 64.14 | 64.46 | 62.87 | 1.32M |
July 08, 2025 | 63.75 | 63.22 | 63.22 | 64.42 | 63.14 | 1.51M |
July 07, 2025 | 65.02 | 63.53 | 63.53 | 65.45 | 63.08 | 1.8M |
July 03, 2025 | 65.16 | 65.7 | 65.7 | 65.99 | 64.62 | 607,900 |
July 02, 2025 | 63.93 | 65.27 | 65.27 | 65.6 | 63.48 | 1.13M |
July 01, 2025 | 62.48 | 63.7 | 63.7 | 64.55 | 62.29 | 1.58M |
June 30, 2025 | 62.44 | 62.66 | 62.66 | 62.72 | 61.33 | 1.78M |
June 27, 2025 | 61.35 | 62.25 | 62.25 | 62.3 | 60.76 | 1.74M |
June 26, 2025 | 59.78 | 61.25 | 61.25 | 61.34 | 59.45 | 939,478 |
June 25, 2025 | 59.71 | 59.78 | 59.78 | 60.14 | 59.16 | 1.46M |
June 24, 2025 | 60.88 | 59.69 | 59.69 | 61.21 | 59.55 | 1.53M |
June 23, 2025 | 59.15 | 60.11 | 60.11 | 60.23 | 57.12 | 1.33M |
June 20, 2025 | 59.46 | 59.99 | 59.99 | 60.22 | 58.97 | 1.73M |
June 18, 2025 | 58.96 | 58.92 | 58.92 | 59.77 | 58.33 | 1.38M |
June 17, 2025 | 58.86 | 59 | 59 | 60.05 | 58.37 | 1.27M |
June 16, 2025 | 57.86 | 59.14 | 59.14 | 59.36 | 57.62 | 1.3M |
June 13, 2025 | 57.51 | 57.02 | 57.02 | 58.13 | 56.4 | 1.99M |
June 12, 2025 | 56.94 | 58.79 | 58.79 | 58.84 | 56.94 | 1.25M |
June 11, 2025 | 57.77 | 57.61 | 57.61 | 58.16 | 57.15 | 1.11M |