60.65
-0.39(-0.64%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 61.26 | 60.65 | 60.65 | 61.72 | 59.9 | 349,717 |
September 04, 2025 | 59.01 | 61.04 | 61.04 | 61.06 | 58.78 | 586,447 |
September 03, 2025 | 58.94 | 58.64 | 58.64 | 59.61 | 58.27 | 515,100 |
September 02, 2025 | 58.21 | 59 | 59 | 59.63 | 58.07 | 334,682 |
August 29, 2025 | 60.66 | 59.45 | 59.45 | 60.97 | 59.29 | 439,500 |
August 28, 2025 | 59.45 | 61.06 | 61.06 | 61.27 | 59.45 | 678,528 |
August 27, 2025 | 59.45 | 59.4 | 59.4 | 59.9 | 59 | 287,400 |
August 26, 2025 | 58.55 | 59.47 | 59.47 | 59.63 | 58.05 | 813,700 |
August 25, 2025 | 58.45 | 58.81 | 58.81 | 58.9 | 58.09 | 479,000 |
August 22, 2025 | 57.46 | 58.46 | 58.46 | 59.18 | 57.17 | 464,435 |
August 21, 2025 | 56.44 | 57.13 | 57.13 | 57.49 | 56.14 | 484,600 |
August 20, 2025 | 56.39 | 56.62 | 56.62 | 56.83 | 55.5 | 763,500 |
August 19, 2025 | 57.9 | 56.42 | 56.42 | 58 | 56.37 | 403,831 |
August 18, 2025 | 56.97 | 57.81 | 57.81 | 57.98 | 56.76 | 661,300 |
August 15, 2025 | 56.83 | 56.95 | 56.95 | 57 | 56.25 | 561,400 |
August 14, 2025 | 58.48 | 56.78 | 56.78 | 59.16 | 56.67 | 721,300 |
August 13, 2025 | 58.76 | 58.84 | 58.84 | 59.3 | 57.77 | 599,400 |
August 12, 2025 | 56.84 | 58.42 | 58.42 | 58.72 | 56.59 | 627,900 |
August 11, 2025 | 56.58 | 56.68 | 56.68 | 57.55 | 55.7 | 871,621 |
August 08, 2025 | 56.86 | 56.56 | 56.56 | 57.65 | 56.26 | 673,644 |
August 07, 2025 | 57.21 | 56.68 | 56.68 | 57.3 | 56.03 | 787,620 |
August 06, 2025 | 56.22 | 56.78 | 56.78 | 57.31 | 56.1 | 489,500 |
August 05, 2025 | 57.97 | 56.5 | 56.5 | 57.98 | 56.18 | 711,100 |
August 04, 2025 | 56.34 | 57.47 | 57.47 | 57.92 | 56.34 | 702,408 |
August 01, 2025 | 56.01 | 56.06 | 56.06 | 56.5 | 54.38 | 620,249 |
July 31, 2025 | 57.03 | 56.69 | 56.69 | 57.32 | 55.93 | 609,928 |
July 30, 2025 | 56.2 | 56.87 | 56.87 | 57.03 | 55.53 | 526,723 |
July 29, 2025 | 57 | 56.2 | 56.2 | 57.42 | 56.02 | 618,224 |
July 28, 2025 | 55.45 | 56.48 | 56.48 | 56.53 | 55.02 | 725,463 |
July 25, 2025 | 55.2 | 55.29 | 55.29 | 55.8 | 55.11 | 746,800 |
July 24, 2025 | 56.12 | 55.31 | 55.31 | 56.3 | 54.89 | 1.11M |
July 23, 2025 | 56 | 56.01 | 56.01 | 57.9 | 55.42 | 1.51M |
July 22, 2025 | 55.05 | 55.42 | 55.42 | 55.98 | 53 | 2.7M |
July 21, 2025 | 53.66 | 53.73 | 53.73 | 54.36 | 52.73 | 1.23M |
July 18, 2025 | 52.86 | 53.67 | 53.67 | 54.27 | 52.59 | 991,802 |
July 17, 2025 | 51.82 | 52.96 | 52.96 | 53.18 | 51.64 | 1.04M |
July 16, 2025 | 50.37 | 51.34 | 51.34 | 51.36 | 49.64 | 746,862 |
July 15, 2025 | 50.7 | 50.08 | 50.08 | 51.01 | 50.01 | 608,621 |
July 14, 2025 | 50.24 | 50.59 | 50.59 | 50.84 | 50.05 | 491,500 |
July 11, 2025 | 50.67 | 50.49 | 50.49 | 51.06 | 50.21 | 488,000 |
July 10, 2025 | 51.84 | 51.05 | 51.05 | 51.96 | 50.6 | 620,025 |
July 09, 2025 | 52.86 | 51.96 | 51.96 | 52.86 | 51.01 | 889,135 |
July 08, 2025 | 53.21 | 52.58 | 52.58 | 53.58 | 52.21 | 512,009 |
July 07, 2025 | 53.52 | 53.4 | 53.4 | 53.98 | 53.07 | 628,300 |
July 03, 2025 | 52.95 | 53.93 | 53.93 | 54.07 | 52.95 | 320,500 |
July 02, 2025 | 51.96 | 52.91 | 52.91 | 52.96 | 51.96 | 555,630 |
July 01, 2025 | 52.81 | 52.42 | 52.42 | 53.2 | 51.33 | 1M |
June 30, 2025 | 51.65 | 53.19 | 53.19 | 53.66 | 51.61 | 1.07M |
June 27, 2025 | 50.06 | 51.3 | 51.3 | 51.41 | 49.94 | 1.3M |
June 26, 2025 | 49.59 | 50.09 | 50.09 | 50.1 | 49.43 | 390,027 |
June 25, 2025 | 49.64 | 49.43 | 49.43 | 49.86 | 49.35 | 328,522 |
June 24, 2025 | 48.84 | 49.57 | 49.57 | 49.63 | 48.38 | 646,317 |
June 23, 2025 | 47.32 | 48.42 | 48.42 | 48.42 | 47.27 | 375,200 |
June 20, 2025 | 47.43 | 47.5 | 47.5 | 47.65 | 46.98 | 1.01M |
June 18, 2025 | 47.04 | 47.13 | 47.13 | 47.5 | 46.68 | 463,800 |
June 17, 2025 | 47.5 | 46.82 | 46.82 | 47.6 | 46.14 | 750,601 |
June 16, 2025 | 47.5 | 47.72 | 47.72 | 47.99 | 47.37 | 435,100 |
June 13, 2025 | 47.51 | 47.24 | 47.24 | 47.99 | 47.05 | 378,100 |
June 12, 2025 | 48.11 | 48.2 | 48.2 | 48.88 | 47.59 | 448,712 |
June 11, 2025 | 48.16 | 47.88 | 47.88 | 48.59 | 47.66 | 475,900 |