61.40
+0.72(+1.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 61.89 | 61.4 | 61.4 | 62.24 | 59.9 | 11,209 |
| August 15, 2025 | 58.73 | 60.68 | 60.68 | 60.68 | 58.48 | 4,080 |
| August 14, 2025 | 57.48 | 57.51 | 57.51 | 58.26 | 57.11 | 7,237 |
| August 13, 2025 | 56.74 | 57.35 | 57.35 | 58.25 | 56.64 | 973 |
| August 12, 2025 | 57.67 | 56.94 | 56.94 | 58.75 | 55.94 | 4,091 |
| August 11, 2025 | 55.85 | 58.13 | 58.13 | 58.39 | 55.23 | 8,347 |
| August 08, 2025 | 53.73 | 55.01 | 55.01 | 55.48 | 53.08 | 3,600 |
| August 07, 2025 | 52.43 | 53.36 | 53.36 | 53.82 | 52.43 | 2,194 |
| August 06, 2025 | 53.67 | 52.79 | 52.79 | 53.76 | 52.46 | 3,852 |
| August 05, 2025 | 52.01 | 53.26 | 53.26 | 53.4 | 51.68 | 2,574 |
| August 04, 2025 | 52.53 | 52.05 | 52.05 | 52.79 | 50.94 | 1,479 |
| August 01, 2025 | 52.84 | 52.34 | 52.34 | 53.34 | 51.7 | 4,273 |
| July 31, 2025 | 53.82 | 53.19 | 53.19 | 54.19 | 52.45 | 2,590 |
| July 30, 2025 | 53.23 | 52.46 | 52.46 | 54.1 | 52.19 | 3,502 |
| July 29, 2025 | 53.99 | 52.72 | 52.72 | 54.23 | 51.95 | 2,847 |
| July 28, 2025 | 53.57 | 54.23 | 54.23 | 54.83 | 53.14 | 6,068 |
| July 25, 2025 | 55.31 | 53.55 | 53.55 | 55.31 | 53.48 | 3,080 |
| July 24, 2025 | 53.98 | 54.28 | 54.28 | 55.07 | 53.37 | 3,511 |
| July 23, 2025 | 52.47 | 53.6 | 53.6 | 53.91 | 52.47 | 8,433 |
| July 22, 2025 | 52.47 | 52.87 | 52.87 | 53.48 | 51.33 | 7,198 |
| July 21, 2025 | 54.71 | 52.78 | 52.78 | 54.79 | 52.59 | 3,489 |
| July 18, 2025 | 55.3 | 54.13 | 54.13 | 56.2 | 53.97 | 2,482 |
| July 17, 2025 | 55.67 | 54.82 | 54.82 | 55.92 | 54.22 | 3,466 |
| July 16, 2025 | 53.42 | 54.85 | 54.85 | 55.51 | 53.21 | 18,139 |
| July 15, 2025 | 54.31 | 53.37 | 53.37 | 54.6 | 53.03 | 2,018 |
| July 14, 2025 | 51.22 | 53.3 | 53.3 | 53.65 | 51.22 | 4,827 |
| July 11, 2025 | 51.77 | 51.64 | 51.64 | 53.28 | 51.33 | 3,057 |
| July 10, 2025 | 51.48 | 52.11 | 52.11 | 52.63 | 50 | 5,844 |
| July 09, 2025 | 50.68 | 51.2 | 51.2 | 51.59 | 50.51 | 1,972 |
| July 08, 2025 | 50 | 50.66 | 50.66 | 50.96 | 48.96 | 1,427 |
| July 07, 2025 | 51.25 | 50.22 | 50.22 | 52.11 | 50.22 | 1,612 |
| July 04, 2025 | 52.07 | 52.03 | 52.03 | 52.64 | 51.44 | 150 |
| July 03, 2025 | 51.9 | 52.46 | 52.46 | 52.74 | 50.99 | 1,404 |
| July 02, 2025 | 52.08 | 51.49 | 51.49 | 52.57 | 50.13 | 9,298 |
| July 01, 2025 | 53.83 | 52.78 | 52.78 | 54.09 | 52.64 | 863 |
| June 30, 2025 | 54.03 | 54.15 | 54.15 | 55 | 53.81 | 1,949 |
| June 27, 2025 | 54.38 | 53.46 | 53.46 | 54.98 | 52.71 | 3,267 |
| June 26, 2025 | 54.02 | 54.66 | 54.66 | 55.16 | 53.91 | 2,249 |
| June 25, 2025 | 57.17 | 54.41 | 54.41 | 58 | 53.9 | 14,588 |
| June 24, 2025 | 58.83 | 56.63 | 56.63 | 59.21 | 55.91 | 2,379 |
| June 23, 2025 | 55.92 | 58.18 | 58.18 | 58.54 | 55.67 | 1,782 |
| June 20, 2025 | 58.67 | 55.93 | 55.93 | 59.17 | 55.9 | 3,990 |
| June 19, 2025 | 57.55 | 57.3 | 57.3 | 58.58 | 56.2 | 2,220 |
| June 18, 2025 | 59.45 | 57.97 | 57.97 | 60.24 | 57.97 | 1,289 |
| June 17, 2025 | 60.8 | 59.91 | 59.91 | 61.9 | 59.01 | 2,333 |
| June 16, 2025 | 62.53 | 61.26 | 61.26 | 62.74 | 60.76 | 3,177 |
| June 13, 2025 | 61.54 | 61.76 | 61.76 | 62.33 | 59.65 | 689 |
| June 12, 2025 | 62.6 | 61.71 | 61.71 | 63.03 | 61.58 | 578 |
| June 11, 2025 | 63.82 | 63.15 | 63.15 | 64.3 | 62.6 | 1,828 |
| June 10, 2025 | 64.16 | 63.35 | 63.35 | 66.16 | 63.33 | 1,877 |
| June 09, 2025 | 63.89 | 64.16 | 64.16 | 64.84 | 62.72 | 2,205 |
| June 06, 2025 | 64.13 | 64.15 | 64.15 | 66.82 | 62.94 | 3,222 |
| June 05, 2025 | 61.72 | 63.96 | 63.96 | 64.01 | 61.19 | 4,100 |
| June 04, 2025 | 60.62 | 61.72 | 61.72 | 61.79 | 60.08 | 1,054 |
| June 03, 2025 | 61 | 60.78 | 60.78 | 62.33 | 59.93 | 3,533 |
| June 02, 2025 | 61 | 61.05 | 61.05 | 61.26 | 60.23 | 726 |
| May 30, 2025 | 61.88 | 60.71 | 60.71 | 62.3 | 60.71 | 2,017 |
| May 29, 2025 | 62 | 62 | 62 | 64.33 | 61.9 | 1,993 |
| May 28, 2025 | 64.74 | 62.68 | 62.68 | 64.74 | 62.58 | 1,498 |
| May 27, 2025 | 64 | 64.44 | 64.44 | 64.72 | 63 | 1,118 |