53.22
+0.91(+1.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.94 | 52.31 | 52.31 | 53.94 | 52.31 | 8,919 |
| September 04, 2025 | 53.5 | 53.89 | 53.89 | 53.89 | 53.22 | 10,125 |
| September 03, 2025 | 53.5 | 53.33 | 53.33 | 54.77 | 52.77 | 10,100 |
| September 02, 2025 | 53.5 | 53.53 | 53.53 | 54.31 | 53.5 | 8,325 |
| August 29, 2025 | 53.9 | 53.92 | 53.92 | 53.92 | 53.5 | 3,900 |
| August 28, 2025 | 54.19 | 54.1 | 54.1 | 54.2 | 53.75 | 6,721 |
| August 27, 2025 | 52.76 | 53.62 | 53.62 | 53.85 | 52.76 | 5,626 |
| August 26, 2025 | 52.8 | 52.86 | 52.86 | 53.31 | 52.64 | 8,100 |
| August 25, 2025 | 53.31 | 52.94 | 52.94 | 53.49 | 52.94 | 3,842 |
| August 22, 2025 | 51.2 | 53.17 | 53.17 | 53.41 | 51.2 | 13,900 |
| August 21, 2025 | 50.68 | 50.8 | 50.8 | 50.86 | 50.68 | 4,035 |
| August 20, 2025 | 51.22 | 51.51 | 51.51 | 51.6 | 50.82 | 7,500 |
| August 19, 2025 | 49.99 | 50.71 | 50.71 | 50.8 | 49.99 | 6,000 |
| August 18, 2025 | 50.8 | 50.27 | 50.27 | 50.8 | 50.14 | 4,800 |
| August 15, 2025 | 52.02 | 50.92 | 50.92 | 52.3 | 50.74 | 6,236 |
| August 14, 2025 | 51.51 | 51.66 | 51.66 | 52.11 | 51.45 | 8,025 |
| August 13, 2025 | 52 | 52.48 | 52.48 | 52.61 | 52 | 9,403 |
| August 12, 2025 | 51 | 51.96 | 51.96 | 52.09 | 51 | 11,834 |
| August 11, 2025 | 49.75 | 50.41 | 50.41 | 50.41 | 49.75 | 12,800 |
| August 08, 2025 | 49.47 | 49.75 | 49.75 | 49.75 | 49.47 | 4,318 |
| August 07, 2025 | 49.98 | 49.25 | 49.25 | 49.98 | 49.05 | 14,037 |
| August 06, 2025 | 50.75 | 49.75 | 49.75 | 50.75 | 49.31 | 10,959 |
| August 05, 2025 | 50.03 | 49.85 | 49.85 | 50.6 | 49.15 | 10,900 |
| August 04, 2025 | 49.48 | 50.02 | 50.02 | 50.13 | 49.02 | 9,531 |
| August 01, 2025 | 49.55 | 49.14 | 49.14 | 49.55 | 48.61 | 11,045 |
| July 31, 2025 | 52.34 | 50.6 | 50.6 | 52.42 | 50.6 | 81,511 |
| July 30, 2025 | 52.05 | 52.42 | 52.42 | 53.2 | 51.11 | 30,500 |
| July 29, 2025 | 53.12 | 52.05 | 52.05 | 53.12 | 51.94 | 17,642 |
| July 28, 2025 | 52.33 | 52.54 | 52.54 | 52.94 | 52.3 | 16,034 |
| July 25, 2025 | 52.73 | 52.33 | 52.33 | 53.3 | 52.14 | 24,552 |
| July 24, 2025 | 53.15 | 52.82 | 52.82 | 53.39 | 52.32 | 16,300 |
| July 23, 2025 | 53.34 | 53.39 | 53.39 | 53.6 | 52.91 | 14,600 |
| July 22, 2025 | 53.19 | 52.51 | 52.51 | 53.86 | 52.51 | 13,725 |
| July 21, 2025 | 52.13 | 52.72 | 52.72 | 54.19 | 52.13 | 24,600 |
| July 18, 2025 | 53 | 52.38 | 52.38 | 53.9 | 51.71 | 20,300 |
| July 17, 2025 | 52.01 | 53.26 | 53.26 | 53.7 | 51.71 | 10,800 |
| July 16, 2025 | 52.39 | 52.27 | 52.27 | 53.39 | 51.23 | 12,643 |
| July 15, 2025 | 53.69 | 51.78 | 51.78 | 54.25 | 49 | 19,000 |
| July 14, 2025 | 52.6 | 53.85 | 53.85 | 53.85 | 49.56 | 19,520 |
| July 11, 2025 | 52.41 | 52.38 | 52.38 | 52.69 | 51.52 | 8,900 |
| July 10, 2025 | 51.93 | 52.44 | 52.44 | 52.73 | 51.93 | 10,845 |
| July 09, 2025 | 52.61 | 51.8 | 51.8 | 52.61 | 51 | 14,000 |
| July 08, 2025 | 52.1 | 51.67 | 51.67 | 52.96 | 51.22 | 10,500 |
| July 07, 2025 | 50.26 | 51.6 | 51.6 | 51.63 | 50.26 | 16,100 |
| July 03, 2025 | 50 | 50.42 | 50.42 | 50.66 | 49.99 | 7,007 |
| July 02, 2025 | 50 | 49.9 | 49.9 | 50.05 | 49.36 | 16,204 |
| July 01, 2025 | 48.37 | 49.79 | 49.79 | 50 | 48.37 | 6,300 |
| June 30, 2025 | 49.35 | 48.47 | 48.47 | 50.3 | 48.47 | 12,953 |
| June 27, 2025 | 49.5 | 48.62 | 48.62 | 50 | 47.94 | 103,810 |
| June 26, 2025 | 46.92 | 48.92 | 48.92 | 48.92 | 46.92 | 8,422 |
| June 25, 2025 | 48.26 | 46.87 | 46.87 | 48.95 | 46.55 | 7,229 |
| June 24, 2025 | 47.94 | 47.5 | 47.5 | 48.41 | 43.2 | 8,521 |
| June 23, 2025 | 46.84 | 47.5 | 47.5 | 47.5 | 46.21 | 10,335 |
| June 20, 2025 | 47.29 | 46.75 | 46.75 | 47.29 | 46.55 | 14,136 |
| June 18, 2025 | 47.1 | 46.99 | 46.99 | 47.88 | 46.65 | 6,400 |
| June 17, 2025 | 46.99 | 46.23 | 46.23 | 48.15 | 46.23 | 9,945 |
| June 16, 2025 | 47.16 | 47.26 | 46.94 | 48.47 | 46.56 | 12,400 |
| June 13, 2025 | 48.32 | 47.15 | 47.15 | 50 | 47.05 | 11,211 |
| June 12, 2025 | 48.19 | 48.4 | 48.4 | 48.4 | 47.69 | 4,806 |
| June 11, 2025 | 48.33 | 48 | 48 | 48.64 | 47.88 | 8,200 |
