50.36
-0.54(-1.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 09, 2025 | 50.89 | 50.36 | 50.36 | 51.3 | 49.59 | 1.53M |
September 08, 2025 | 53.05 | 50.9 | 50.9 | 53.05 | 50.61 | 1.51M |
September 05, 2025 | 52.18 | 52.81 | 52.81 | 53.29 | 52.01 | 1.36M |
September 04, 2025 | 54.07 | 52.17 | 52.17 | 55.63 | 51.62 | 2.42M |
September 03, 2025 | 54.28 | 54.09 | 54.09 | 55.57 | 53.53 | 1.35M |
September 02, 2025 | 58.29 | 54.72 | 54.72 | 58.55 | 53.86 | 2.49M |
August 29, 2025 | 60.2 | 59.82 | 59.82 | 61.37 | 59.36 | 1.02M |
August 28, 2025 | 61.9 | 60.05 | 60.05 | 62.33 | 59.46 | 1.33M |
August 27, 2025 | 60.2 | 62.33 | 62.33 | 63.15 | 58.65 | 5.1M |
August 26, 2025 | 54.51 | 57.71 | 57.63 | 57.83 | 53.5 | 3.86M |
August 25, 2025 | 53.95 | 54.27 | 54.27 | 55.1 | 53.15 | 1.82M |
August 22, 2025 | 55.42 | 54.4 | 54.4 | 57.37 | 54.36 | 3.02M |
August 21, 2025 | 56.77 | 54.8 | 54.8 | 56.85 | 50.27 | 4.69M |
August 20, 2025 | 59.16 | 59.02 | 59.02 | 59.44 | 58.64 | 452,565 |
August 19, 2025 | 60.87 | 59.47 | 59.47 | 61 | 59.34 | 594,400 |
August 18, 2025 | 61.69 | 60.72 | 60.72 | 62.2 | 59.08 | 705,500 |
August 15, 2025 | 62.6 | 62.19 | 62.19 | 63.61 | 61.18 | 665,316 |
August 14, 2025 | 60.45 | 62.55 | 62.55 | 62.93 | 59.98 | 633,239 |
August 13, 2025 | 59.88 | 61.72 | 61.72 | 62.37 | 58.9 | 970,128 |
August 12, 2025 | 58.28 | 59.88 | 59.88 | 59.93 | 57.46 | 957,339 |
August 11, 2025 | 57.87 | 57.19 | 57.19 | 58.13 | 56.26 | 827,761 |
August 08, 2025 | 57.42 | 57.27 | 57.27 | 58.22 | 55.77 | 754,603 |
August 07, 2025 | 56.77 | 57.58 | 57.58 | 57.59 | 55.48 | 721,400 |
August 06, 2025 | 55.84 | 56.58 | 56.58 | 56.89 | 53.91 | 952,345 |
August 05, 2025 | 58.1 | 56.07 | 56.07 | 58.13 | 55.15 | 1.2M |
August 04, 2025 | 60.15 | 57.79 | 57.79 | 60.15 | 57.61 | 889,211 |
August 01, 2025 | 61.12 | 59.03 | 59.03 | 61.46 | 58.6 | 708,013 |
July 31, 2025 | 61.55 | 62 | 62 | 62.3 | 61.07 | 753,307 |
July 30, 2025 | 63.71 | 62 | 62 | 64.88 | 61.57 | 885,685 |
July 29, 2025 | 63.79 | 62.93 | 62.93 | 63.92 | 62.32 | 538,000 |
July 28, 2025 | 65.76 | 63.83 | 63.83 | 65.9 | 63.27 | 813,312 |
July 25, 2025 | 66.96 | 65.78 | 65.78 | 67.64 | 64.88 | 530,500 |
July 24, 2025 | 70.89 | 66.86 | 66.86 | 70.89 | 66.82 | 642,700 |
July 23, 2025 | 68.16 | 71.86 | 71.86 | 71.93 | 67.95 | 1.59M |
July 22, 2025 | 66.18 | 68.16 | 68.16 | 68.66 | 66.18 | 969,913 |
July 21, 2025 | 66.74 | 66.56 | 66.56 | 67.6 | 65.71 | 527,052 |
July 18, 2025 | 66.8 | 65.64 | 65.64 | 66.8 | 64.87 | 440,153 |
July 17, 2025 | 65.99 | 65.9 | 65.65 | 67.95 | 65.11 | 1.14M |
July 16, 2025 | 64.7 | 65.99 | 65.74 | 66.33 | 64.06 | 744,962 |
July 15, 2025 | 64.9 | 63.89 | 63.89 | 65.12 | 63.45 | 877,238 |
July 14, 2025 | 67.42 | 64.41 | 64.41 | 67.83 | 63.94 | 1.65M |
July 11, 2025 | 67.87 | 67.28 | 67.28 | 68.53 | 66.53 | 692,800 |
July 10, 2025 | 66.36 | 68.33 | 68.33 | 69.33 | 66.1 | 1.12M |
July 09, 2025 | 66.95 | 66.33 | 66.33 | 67.36 | 65.33 | 616,924 |
July 08, 2025 | 66.27 | 66.37 | 66.37 | 67.83 | 65.55 | 959,848 |
July 07, 2025 | 66.29 | 65.46 | 65.46 | 66.96 | 64.41 | 1.05M |
July 03, 2025 | 67.64 | 66.88 | 66.88 | 67.8 | 66.28 | 375,600 |
July 02, 2025 | 64.7 | 67.93 | 67.93 | 68.08 | 64 | 841,567 |
July 01, 2025 | 61.26 | 64.59 | 64.59 | 66.37 | 61.26 | 1.1M |
June 30, 2025 | 60.9 | 61.08 | 61.08 | 61.75 | 59.29 | 946,618 |
June 27, 2025 | 63.36 | 60.5 | 60.5 | 63.71 | 59.91 | 1.4M |
June 26, 2025 | 61.52 | 63.01 | 63.01 | 63.42 | 60.17 | 1.49M |
June 25, 2025 | 61.1 | 61.66 | 61.66 | 62.19 | 59.74 | 1.33M |
June 24, 2025 | 60.5 | 60.62 | 60.62 | 62.68 | 60.13 | 955,500 |
June 23, 2025 | 58.37 | 59.86 | 59.86 | 59.92 | 56.58 | 1.1M |
June 20, 2025 | 59.46 | 59.6 | 59.6 | 59.83 | 58.21 | 816,600 |
June 18, 2025 | 60.41 | 59.03 | 59.03 | 60.68 | 58.15 | 1.02M |
June 17, 2025 | 55.93 | 60.35 | 60.35 | 60.53 | 55.71 | 1.39M |
June 16, 2025 | 53.29 | 56.94 | 56.94 | 57.73 | 53.06 | 1.32M |
June 13, 2025 | 53.99 | 52.06 | 52.06 | 54.62 | 51.95 | 1.25M |