52.82
+1.75(+3.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 51.06 | 52.82 | 52.82 | 52.9 | 50.86 | 4.14M |
September 25, 2025 | 49.26 | 51.07 | 51.07 | 51.29 | 49.26 | 3.76M |
September 24, 2025 | 51.06 | 49.89 | 49.89 | 51.54 | 49.86 | 2.49M |
September 23, 2025 | 51.02 | 51.25 | 51.25 | 51.48 | 50.77 | 1.88M |
September 22, 2025 | 50.93 | 50.71 | 50.71 | 51.14 | 50.24 | 3.03M |
September 19, 2025 | 50.63 | 50.93 | 50.93 | 51.2 | 50.02 | 4.52M |
September 18, 2025 | 49.5 | 50.36 | 50.36 | 50.44 | 49.1 | 2.64M |
September 17, 2025 | 49.5 | 49.09 | 49.09 | 50.38 | 48.9 | 2.92M |
September 16, 2025 | 50.33 | 49.52 | 49.52 | 51.08 | 49.24 | 3.96M |
September 15, 2025 | 48.82 | 49.76 | 49.76 | 50.19 | 48.65 | 4.37M |
September 12, 2025 | 49.29 | 48.67 | 48.67 | 49.72 | 48.67 | 3.65M |
September 11, 2025 | 48.27 | 49.45 | 49.45 | 50 | 47.82 | 6.28M |
September 10, 2025 | 49.7 | 48.56 | 48.56 | 51.17 | 48.52 | 6.13M |
September 09, 2025 | 51.12 | 49.7 | 49.7 | 52.87 | 48.63 | 21.2M |
September 08, 2025 | 67.06 | 66.59 | 66.59 | 67.06 | 66.08 | 2.54M |
September 05, 2025 | 66.67 | 66.98 | 66.98 | 67.18 | 66.2 | 2.16M |
September 04, 2025 | 64.96 | 65.85 | 65.85 | 65.85 | 64.56 | 1.47M |
September 03, 2025 | 64.69 | 64.57 | 64.57 | 64.89 | 64.11 | 1.21M |
September 02, 2025 | 63.69 | 64.69 | 64.69 | 64.81 | 62.5 | 2.07M |
August 29, 2025 | 65.32 | 64.72 | 64.72 | 65.35 | 64.29 | 2.77M |
August 28, 2025 | 66.1 | 65.17 | 65.17 | 66.1 | 65.03 | 972,709 |
August 27, 2025 | 64.61 | 65.75 | 65.75 | 66.11 | 64.61 | 1.39M |
August 26, 2025 | 64.6 | 64.95 | 64.95 | 65.27 | 64.2 | 1.04M |
August 25, 2025 | 65.16 | 64.34 | 64.34 | 65.72 | 64.33 | 804,140 |
August 22, 2025 | 64.3 | 65.49 | 65.49 | 66.27 | 64.12 | 2.01M |
August 21, 2025 | 64.26 | 63.98 | 63.98 | 64.46 | 63.6 | 1.17M |
August 20, 2025 | 64.75 | 63.97 | 63.97 | 65.09 | 63.88 | 1.1M |
August 19, 2025 | 64.88 | 65.15 | 65.15 | 65.4 | 64.47 | 1.6M |
August 18, 2025 | 64.21 | 64.83 | 64.83 | 64.87 | 63.82 | 1.36M |
August 15, 2025 | 64.74 | 64.12 | 64.12 | 64.76 | 63.93 | 2.1M |
August 14, 2025 | 64.89 | 64.51 | 64.51 | 65.05 | 63.74 | 2.5M |
August 13, 2025 | 65.46 | 65.66 | 65.66 | 65.77 | 64.74 | 2.69M |
August 12, 2025 | 63.94 | 65.47 | 65.47 | 65.52 | 63.86 | 2.03M |
August 11, 2025 | 63.56 | 63.71 | 63.71 | 63.94 | 62.75 | 1.27M |
August 08, 2025 | 64.22 | 63.96 | 63.96 | 64.41 | 63.37 | 1.39M |
August 07, 2025 | 64.2 | 64.1 | 64.1 | 65 | 63.74 | 1.78M |
August 06, 2025 | 64.08 | 63.54 | 63.54 | 64.33 | 63.38 | 930,714 |
August 05, 2025 | 63.91 | 64.04 | 64.04 | 64.38 | 62.89 | 1.47M |
August 04, 2025 | 63.02 | 63.82 | 63.82 | 63.88 | 62.56 | 1.24M |
August 01, 2025 | 62.48 | 62.68 | 62.68 | 63.39 | 61.66 | 1.72M |
July 31, 2025 | 63.92 | 63.64 | 63.64 | 64.32 | 63.26 | 3.28M |
July 30, 2025 | 65.2 | 64.56 | 64.56 | 65.36 | 64.07 | 2.04M |
July 29, 2025 | 65.89 | 65.07 | 65.07 | 65.89 | 64.97 | 1.38M |
July 28, 2025 | 65.31 | 65.61 | 65.61 | 65.97 | 65.19 | 1.5M |
July 25, 2025 | 65.6 | 65.77 | 65.77 | 65.94 | 65.14 | 1.54M |
July 24, 2025 | 64.72 | 65.17 | 65.17 | 65.22 | 64.62 | 1.23M |
July 23, 2025 | 65.68 | 65 | 65 | 65.88 | 64.62 | 2.06M |
July 22, 2025 | 62.89 | 65.03 | 65.03 | 65.08 | 62.37 | 3.02M |
July 21, 2025 | 62.42 | 62.93 | 62.93 | 63.84 | 62.15 | 2.58M |
July 18, 2025 | 62.07 | 62 | 62 | 62.5 | 61.41 | 1.51M |
July 17, 2025 | 60.71 | 61.85 | 61.85 | 61.94 | 60.41 | 2.21M |
July 16, 2025 | 60.24 | 60.49 | 60.49 | 60.53 | 59 | 1.68M |
July 15, 2025 | 61.3 | 60.1 | 60.1 | 61.62 | 60.07 | 929,008 |
July 14, 2025 | 61.27 | 61.2 | 61.2 | 61.66 | 60.93 | 1.18M |
July 11, 2025 | 61.89 | 61.58 | 61.58 | 62.09 | 61.39 | 2.41M |
July 10, 2025 | 62.27 | 62.27 | 62.27 | 62.84 | 62.07 | 2.55M |
July 09, 2025 | 62.88 | 62.25 | 62.25 | 63.25 | 62.2 | 1.89M |
July 08, 2025 | 62 | 62.41 | 62.41 | 62.7 | 61.81 | 1.34M |
July 07, 2025 | 62.17 | 61.92 | 61.92 | 62.35 | 61.59 | 1.42M |
July 03, 2025 | 62.05 | 62.33 | 62.33 | 62.47 | 61.84 | 1.04M |