63.31
+1.52(+2.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 30, 2025 | 61.93 | 61.79 | 61.79 | 63.88 | 61.15 | 291,879 |
July 29, 2025 | 62.85 | 61.93 | 61.93 | 63.17 | 61.02 | 204,517 |
July 28, 2025 | 62.64 | 62.68 | 62.68 | 63.2 | 60.71 | 286,400 |
July 25, 2025 | 62.91 | 61.85 | 61.85 | 63.84 | 60.73 | 360,400 |
July 24, 2025 | 65.24 | 62.82 | 62.82 | 65.24 | 62 | 656,733 |
July 23, 2025 | 62.87 | 64.85 | 64.85 | 66.94 | 61 | 837,839 |
July 22, 2025 | 56.91 | 61.53 | 61.53 | 62.16 | 54.91 | 694,500 |
July 21, 2025 | 59.95 | 57.05 | 57.05 | 60.38 | 56.17 | 913,123 |
July 18, 2025 | 56.47 | 59.96 | 59.96 | 61.6 | 54.52 | 1.11M |
July 17, 2025 | 52.52 | 56.15 | 56.15 | 56.49 | 51.69 | 584,300 |
July 16, 2025 | 52.05 | 52.26 | 52.26 | 52.53 | 50.25 | 436,729 |
July 15, 2025 | 54.93 | 51.5 | 51.5 | 55.31 | 50.94 | 701,554 |
July 14, 2025 | 50.45 | 55.32 | 55.32 | 55.75 | 49.43 | 1.34M |
July 11, 2025 | 52.5 | 50.54 | 50.54 | 52.5 | 48.37 | 497,008 |
July 10, 2025 | 50.88 | 50.88 | 50.88 | 52.31 | 49.31 | 395,428 |
July 09, 2025 | 51.16 | 50.96 | 50.96 | 52.33 | 47.69 | 1.25M |
July 08, 2025 | 47 | 50.31 | 50.31 | 50.57 | 45.87 | 1.04M |
July 07, 2025 | 47.52 | 48.3 | 48.3 | 48.52 | 45.59 | 760,683 |
July 03, 2025 | 47.46 | 48.78 | 48.78 | 49.37 | 46.39 | 412,729 |
July 02, 2025 | 47.6 | 47.87 | 47.87 | 48.76 | 44.46 | 1.16M |
July 01, 2025 | 48.5 | 49.03 | 49.03 | 49.25 | 45 | 837,737 |
June 30, 2025 | 48.5 | 48.71 | 48.71 | 50.48 | 46.18 | 1.16M |
June 27, 2025 | 46.75 | 49.45 | 49.45 | 49.5 | 45.42 | 3.75M |
June 26, 2025 | 48.92 | 48.03 | 48.03 | 51.46 | 47.1 | 1.94M |
June 25, 2025 | 43.68 | 49.33 | 49.33 | 50 | 43 | 3.65M |
June 24, 2025 | 49.71 | 46.84 | 46.84 | 56.83 | 43.04 | 3.47M |
June 23, 2025 | 40.63 | 44.95 | 44.95 | 45.39 | 37.76 | 6.74M |
June 20, 2025 | 21.41 | 21.02 | 21.02 | 21.53 | 20.16 | 397,004 |
June 18, 2025 | 22.6 | 21.31 | 21.31 | 22.6 | 21.25 | 127,800 |
June 17, 2025 | 22.03 | 22.1 | 22.1 | 22.44 | 21.14 | 204,127 |
June 16, 2025 | 23.04 | 22.41 | 22.41 | 23.86 | 22.3 | 120,300 |
June 13, 2025 | 23.79 | 22.84 | 22.84 | 24.19 | 22.84 | 239,404 |
June 12, 2025 | 25.44 | 24.26 | 24.26 | 25.94 | 24.2 | 151,195 |
June 11, 2025 | 26.2 | 25.93 | 25.93 | 27 | 25.3 | 319,260 |
June 10, 2025 | 25.22 | 26.17 | 26.17 | 26.19 | 23.89 | 248,800 |
June 09, 2025 | 25.53 | 25.38 | 25.38 | 25.87 | 23.56 | 252,946 |
June 06, 2025 | 24.13 | 25.22 | 25.22 | 25.3 | 23.85 | 192,832 |
June 05, 2025 | 25.06 | 24.05 | 24.05 | 25.06 | 23.58 | 225,731 |
June 04, 2025 | 23.73 | 24.05 | 24.05 | 24.77 | 23.73 | 363,100 |
June 03, 2025 | 22.81 | 23.3 | 23.3 | 23.62 | 22.5 | 79,000 |
June 02, 2025 | 21.46 | 22.67 | 22.67 | 22.94 | 21.46 | 188,500 |
May 30, 2025 | 21.99 | 21.68 | 21.68 | 22.35 | 21.57 | 116,400 |
May 29, 2025 | 22.54 | 22.02 | 22.02 | 22.78 | 21.58 | 111,948 |
May 28, 2025 | 24.07 | 22.69 | 22.69 | 24.91 | 21.84 | 185,414 |
May 27, 2025 | 24.57 | 24 | 24 | 24.65 | 22.96 | 170,100 |
May 23, 2025 | 25.95 | 24.28 | 24.28 | 25.95 | 24.12 | 163,444 |
May 22, 2025 | 26.11 | 25.7 | 25.7 | 26.55 | 25.21 | 159,840 |
May 21, 2025 | 26.93 | 26.25 | 26.25 | 27 | 25.29 | 262,620 |
May 20, 2025 | 26.28 | 26.9 | 26.9 | 27.49 | 25.82 | 285,519 |
May 19, 2025 | 24.99 | 26.49 | 26.49 | 27.64 | 24.18 | 382,437 |
May 16, 2025 | 21.52 | 25.5 | 25.5 | 25.58 | 21.48 | 276,657 |
May 15, 2025 | 19.33 | 21.04 | 21.04 | 21.19 | 19.1 | 277,111 |
May 14, 2025 | 19.21 | 19.31 | 19.31 | 19.5 | 18.91 | 66,246 |
May 13, 2025 | 19.86 | 19.36 | 19.36 | 20.13 | 19.16 | 64,200 |
May 12, 2025 | 19.11 | 19.43 | 19.43 | 20.29 | 18.69 | 216,524 |
May 09, 2025 | 20.97 | 18.63 | 18.63 | 20.97 | 18.51 | 61,607 |
May 08, 2025 | 18.87 | 19.15 | 19.21 | 20.22 | 18.76 | 55,498 |
May 07, 2025 | 19.71 | 18.98 | 18.98 | 19.71 | 18.88 | 50,232 |
May 06, 2025 | 21.31 | 19.7 | 19.7 | 21.6 | 19.67 | 56,779 |
May 05, 2025 | 21.55 | 21.5 | 21.5 | 22 | 21.22 | 27,300 |