59.65
+0.75(+1.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 58.93 | 59.65 | 59.65 | 59.95 | 58.7 | 5.61M |
| October 02, 2025 | 59.33 | 58.9 | 58.9 | 60.06 | 58.73 | 3.83M |
| October 01, 2025 | 59.4 | 59.46 | 59.46 | 59.81 | 59.2 | 3.59M |
| September 30, 2025 | 59 | 59.7 | 59.7 | 59.81 | 58.94 | 6.13M |
| September 29, 2025 | 59.64 | 59.13 | 59.13 | 59.64 | 58.75 | 4.75M |
| September 26, 2025 | 58.9 | 58.84 | 58.84 | 59.28 | 58.59 | 6.08M |
| September 25, 2025 | 58.56 | 58.75 | 58.75 | 59.28 | 58.32 | 4.82M |
| September 24, 2025 | 59.5 | 58.99 | 58.99 | 60.05 | 58.96 | 4.15M |
| September 23, 2025 | 60.52 | 59.74 | 59.74 | 60.81 | 59.44 | 5.2M |
| September 22, 2025 | 60 | 60.31 | 60.31 | 60.47 | 59.66 | 4.22M |
| September 19, 2025 | 61.2 | 60.39 | 60.39 | 61.28 | 60.36 | 5.73M |
| September 18, 2025 | 61.14 | 61.1 | 61.1 | 61.69 | 60.71 | 4.7M |
| September 17, 2025 | 61.21 | 60.72 | 60.72 | 62.38 | 60.23 | 7.08M |
| September 16, 2025 | 61.68 | 60.93 | 60.93 | 61.9 | 60.87 | 5.18M |
| September 15, 2025 | 61.9 | 61.24 | 61.24 | 62 | 60.68 | 6.93M |
| September 12, 2025 | 61.77 | 61.67 | 61.67 | 62.53 | 61.38 | 5.22M |
| September 11, 2025 | 62 | 62.3 | 62.3 | 63.26 | 61.65 | 7.59M |
| September 10, 2025 | 63.84 | 62.5 | 62.5 | 64.8 | 60.1 | 13.96M |
| September 09, 2025 | 64.4 | 63.47 | 63.47 | 64.86 | 62.45 | 5.7M |
| September 08, 2025 | 65.62 | 65.61 | 65.61 | 66.14 | 65.06 | 5.76M |
| September 05, 2025 | 64.35 | 65.51 | 65.51 | 65.63 | 64.19 | 5.02M |
| September 04, 2025 | 62.88 | 63.54 | 63.54 | 63.68 | 62.45 | 4.47M |
| September 03, 2025 | 63.46 | 62.47 | 62.47 | 63.71 | 61.77 | 6.93M |
| September 02, 2025 | 64.16 | 63.5 | 63.5 | 64.5 | 62.73 | 6.42M |
| August 29, 2025 | 66.37 | 65.2 | 65.2 | 66.5 | 64.89 | 6.86M |
| August 28, 2025 | 67.8 | 66.17 | 66.17 | 67.93 | 65.94 | 3.62M |
| August 27, 2025 | 66.46 | 67.59 | 67.59 | 68.06 | 66.35 | 7.2M |
| August 26, 2025 | 66.12 | 66.48 | 66.48 | 66.56 | 65.25 | 5.91M |
| August 25, 2025 | 67.42 | 66 | 66 | 67.75 | 65.96 | 4.92M |
| August 22, 2025 | 65.34 | 67.75 | 67.75 | 67.98 | 65.05 | 5.54M |
| August 21, 2025 | 66.6 | 65.01 | 65.01 | 66.7 | 64.92 | 7.36M |
| August 20, 2025 | 66.82 | 66.84 | 66.84 | 67.19 | 66.41 | 5.52M |
| August 19, 2025 | 66.49 | 66.98 | 66.98 | 67.81 | 66.07 | 6.61M |
| August 18, 2025 | 65.34 | 66.49 | 66.49 | 66.57 | 65.3 | 3.66M |
| August 15, 2025 | 66.03 | 65.4 | 65.4 | 66.21 | 65.33 | 2.97M |
| August 14, 2025 | 66.39 | 65.76 | 65.76 | 66.63 | 65.49 | 3.74M |
| August 13, 2025 | 66.02 | 67.05 | 67.05 | 67.22 | 65.51 | 3.76M |
| August 12, 2025 | 65.35 | 65.73 | 65.73 | 66.13 | 65.01 | 2.99M |
| August 11, 2025 | 65.87 | 64.88 | 64.88 | 65.94 | 64.54 | 5.17M |
| August 08, 2025 | 66.51 | 66.03 | 66.03 | 66.89 | 65.96 | 3.32M |
| August 07, 2025 | 66.91 | 66.36 | 66.36 | 67 | 66.1 | 4.02M |
| August 06, 2025 | 66.56 | 66.11 | 66.11 | 66.56 | 65.64 | 3.58M |
| August 05, 2025 | 66.86 | 66.38 | 66.38 | 66.89 | 65.75 | 3.66M |
| August 04, 2025 | 66.71 | 66.54 | 66.54 | 67.35 | 66.16 | 4.83M |
| August 01, 2025 | 68 | 66.92 | 66.92 | 68 | 66.44 | 5.45M |
| July 31, 2025 | 68 | 68.62 | 68.62 | 69.61 | 68 | 7.64M |
| July 30, 2025 | 71.45 | 68.2 | 68.2 | 71.46 | 67.74 | 10.08M |
| July 29, 2025 | 73.88 | 71.67 | 71.67 | 74.74 | 70.99 | 13.1M |
| July 28, 2025 | 80.92 | 80.18 | 80.18 | 81.09 | 80.02 | 7.13M |
| July 25, 2025 | 79.79 | 80.73 | 80.73 | 80.81 | 79.51 | 3.4M |
| July 24, 2025 | 79.81 | 79.44 | 79.44 | 80.65 | 79.44 | 3.57M |
| July 23, 2025 | 77.9 | 79.61 | 79.61 | 80.74 | 77.81 | 6.91M |
| July 22, 2025 | 75.82 | 76.42 | 76.42 | 76.52 | 75.44 | 3.4M |
| July 21, 2025 | 76.8 | 75.97 | 75.97 | 76.96 | 75.96 | 4.39M |
| July 18, 2025 | 77.19 | 76.63 | 76.63 | 77.26 | 76.41 | 5.03M |
| July 17, 2025 | 75.4 | 76.93 | 76.93 | 77 | 75.15 | 2.78M |
| July 16, 2025 | 75.41 | 75.43 | 75.43 | 75.64 | 74.08 | 4.42M |
| July 15, 2025 | 75.95 | 75.38 | 75.38 | 76.66 | 75.36 | 3.2M |
| July 14, 2025 | 76.29 | 76.61 | 76.61 | 76.78 | 75.99 | 2.57M |
| July 11, 2025 | 75.85 | 76.62 | 76.62 | 76.91 | 75.76 | 3.81M |