60.16
-0.0298(-0.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 60.58 | 60.16 | 60.16 | 60.86 | 59.86 | 13,609 |
September 04, 2025 | 59.59 | 60.19 | 60.19 | 60.19 | 59.57 | 23,900 |
September 03, 2025 | 59.16 | 59.31 | 59.31 | 59.72 | 59.02 | 19,800 |
September 02, 2025 | 59.19 | 59.39 | 59.39 | 59.39 | 59.03 | 10,900 |
August 29, 2025 | 59.63 | 59.74 | 59.74 | 59.83 | 59.62 | 5,500 |
August 28, 2025 | 59.99 | 59.63 | 59.63 | 60.05 | 59.27 | 23,638 |
August 27, 2025 | 59.07 | 59.87 | 59.87 | 59.87 | 59.07 | 8,732 |
August 26, 2025 | 59.24 | 59.29 | 59.29 | 59.5 | 59.2 | 18,000 |
August 25, 2025 | 59.74 | 59.39 | 59.39 | 59.74 | 59.35 | 9,731 |
August 22, 2025 | 58.09 | 59.9 | 59.9 | 60.03 | 58.09 | 47,215 |
August 21, 2025 | 57.72 | 57.87 | 57.87 | 58 | 57.55 | 19,702 |
August 20, 2025 | 58.32 | 57.96 | 57.96 | 58.35 | 57.89 | 9,500 |
August 19, 2025 | 57.89 | 58.17 | 58.17 | 58.48 | 57.89 | 9,900 |
August 18, 2025 | 58.07 | 57.8 | 57.8 | 58.07 | 57.77 | 15,101 |
August 15, 2025 | 58.38 | 57.96 | 57.96 | 58.45 | 57.87 | 12,000 |
August 14, 2025 | 58.28 | 58.47 | 58.47 | 58.47 | 57.99 | 19,921 |
August 13, 2025 | 57.8 | 58.88 | 58.88 | 58.88 | 57.8 | 17,638 |
August 12, 2025 | 56.59 | 57.64 | 57.64 | 57.64 | 56.56 | 23,734 |
August 11, 2025 | 56.46 | 56.33 | 56.33 | 56.89 | 56.19 | 16,033 |
August 08, 2025 | 56.17 | 56.27 | 56.27 | 56.46 | 55.91 | 16,037 |
August 07, 2025 | 56.47 | 56.02 | 56.02 | 56.55 | 55.94 | 16,000 |
August 06, 2025 | 56.24 | 56.09 | 56.09 | 56.24 | 56 | 14,504 |
August 05, 2025 | 56.28 | 56.45 | 56.36 | 56.49 | 55.94 | 10,600 |
August 04, 2025 | 55.52 | 56.22 | 56.22 | 56.3 | 55.52 | 9,600 |
August 01, 2025 | 55.7 | 55.33 | 55.33 | 55.7 | 54.93 | 14,541 |
July 31, 2025 | 56.3 | 56.15 | 56.15 | 56.44 | 56.01 | 22,786 |
July 30, 2025 | 57.33 | 56.61 | 56.61 | 57.38 | 56.4 | 24,900 |
July 29, 2025 | 57.64 | 57.32 | 57.32 | 57.64 | 57.12 | 9,400 |
July 28, 2025 | 57.53 | 57.45 | 57.45 | 57.63 | 57.29 | 21,122 |
July 25, 2025 | 57.53 | 57.56 | 57.56 | 57.6 | 57.15 | 37,504 |
July 24, 2025 | 57.88 | 57.36 | 57.36 | 57.88 | 57.35 | 8,306 |
July 23, 2025 | 57.97 | 58.16 | 58.16 | 58.17 | 57.89 | 19,526 |
July 22, 2025 | 56.89 | 57.7 | 57.7 | 57.79 | 56.89 | 21,212 |
July 21, 2025 | 57.11 | 56.82 | 56.82 | 57.33 | 56.78 | 17,300 |
July 18, 2025 | 57.33 | 56.97 | 56.97 | 57.38 | 56.81 | 16,844 |
July 17, 2025 | 56.35 | 57.07 | 57.07 | 57.12 | 56.35 | 17,613 |
July 16, 2025 | 56.46 | 56.43 | 56.43 | 56.57 | 55.74 | 16,100 |
July 15, 2025 | 57.46 | 56.29 | 56.29 | 57.49 | 56.29 | 15,400 |
July 14, 2025 | 57.54 | 57.67 | 57.67 | 57.67 | 57.2 | 13,331 |
July 11, 2025 | 57.62 | 57.6 | 57.6 | 57.71 | 57.33 | 16,703 |
July 10, 2025 | 57.35 | 57.97 | 57.97 | 58.28 | 57.34 | 19,400 |
July 09, 2025 | 57.64 | 57.65 | 57.65 | 57.69 | 57.23 | 12,516 |
July 08, 2025 | 56.91 | 57.54 | 57.54 | 57.75 | 56.84 | 18,700 |
July 07, 2025 | 57.47 | 56.9 | 56.9 | 57.67 | 56.78 | 8,902 |
July 03, 2025 | 57.71 | 57.75 | 57.75 | 57.89 | 57.36 | 7,034 |
July 02, 2025 | 57 | 57.54 | 57.54 | 57.54 | 56.88 | 28,500 |
July 01, 2025 | 55.15 | 56.86 | 56.86 | 57.39 | 55.15 | 34,200 |
June 30, 2025 | 55.52 | 55.41 | 55.41 | 55.52 | 55.25 | 23,848 |
June 27, 2025 | 55.67 | 55.52 | 55.52 | 55.96 | 55.25 | 18,400 |
June 26, 2025 | 54.97 | 55.63 | 55.63 | 55.63 | 54.97 | 15,900 |
June 25, 2025 | 55.28 | 54.85 | 54.85 | 55.28 | 54.81 | 15,900 |
June 24, 2025 | 55.32 | 55.41 | 55.41 | 55.72 | 55.32 | 27,400 |
June 23, 2025 | 54.5 | 55.16 | 55.16 | 55.16 | 54.38 | 19,941 |
June 20, 2025 | 54.7 | 54.56 | 54.56 | 54.83 | 54.37 | 13,100 |
June 18, 2025 | 54.3 | 54.58 | 54.58 | 54.92 | 54.3 | 36,800 |
June 17, 2025 | 54.56 | 54.37 | 54.37 | 54.83 | 54.37 | 13,600 |
June 16, 2025 | 54.95 | 54.86 | 54.86 | 55.18 | 54.68 | 13,321 |
June 13, 2025 | 55.24 | 54.58 | 54.58 | 55.3 | 54.48 | 20,210 |
June 12, 2025 | 55.29 | 55.56 | 55.56 | 55.56 | 54.99 | 13,721 |
June 11, 2025 | 56.01 | 55.63 | 55.63 | 56.11 | 55.57 | 20,500 |