61.41
-0.4(-0.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 60.72 | 61.41 | 61.41 | 61.41 | 60.72 | 3,200 |
September 04, 2025 | 60.77 | 61.81 | 61.81 | 61.85 | 59.23 | 4,509 |
September 03, 2025 | 59.9 | 60.05 | 60.05 | 60.53 | 59.55 | 6,800 |
September 02, 2025 | 58.54 | 59.84 | 59.84 | 61 | 58.12 | 15,527 |
August 29, 2025 | 60.2 | 59.96 | 59.96 | 60.2 | 59.76 | 6,000 |
August 28, 2025 | 61.11 | 60.49 | 60.49 | 61.6 | 60.49 | 2,900 |
August 27, 2025 | 61.22 | 62.13 | 62.13 | 62.45 | 61.22 | 4,825 |
August 26, 2025 | 61.25 | 61.95 | 61.95 | 62.15 | 61.25 | 7,500 |
August 25, 2025 | 59.64 | 61.18 | 61.18 | 61.18 | 59.64 | 8,900 |
August 22, 2025 | 57.75 | 60.57 | 60.57 | 61.13 | 57.75 | 26,500 |
August 21, 2025 | 56.9 | 57.2 | 57.2 | 57.2 | 56.7 | 2,936 |
August 20, 2025 | 56.59 | 57.02 | 57.02 | 57.02 | 56.57 | 4,000 |
August 19, 2025 | 55.4 | 55.68 | 55.68 | 55.68 | 55.29 | 3,800 |
August 18, 2025 | 56.2 | 56.3 | 56.3 | 56.72 | 55.2 | 10,233 |
August 15, 2025 | 59.1 | 56.7 | 56.7 | 59.1 | 56.61 | 5,349 |
August 14, 2025 | 58.76 | 58.86 | 58.86 | 59.04 | 57.69 | 8,400 |
August 13, 2025 | 58.97 | 59.25 | 59.25 | 59.92 | 57.56 | 7,200 |
August 12, 2025 | 56 | 58.47 | 58.47 | 58.63 | 56 | 8,600 |
August 11, 2025 | 54.18 | 56.06 | 56.06 | 56.32 | 53.96 | 23,200 |
August 08, 2025 | 53 | 53.45 | 53.45 | 53.45 | 52.51 | 15,800 |
August 07, 2025 | 52.6 | 54.25 | 54.25 | 54.25 | 52.03 | 13,604 |
August 06, 2025 | 53.55 | 52.42 | 52.42 | 53.6 | 51.6 | 13,043 |
August 05, 2025 | 53.55 | 53.42 | 53.42 | 54.79 | 51.14 | 14,100 |
August 04, 2025 | 53 | 53.59 | 53.59 | 54 | 52.13 | 11,800 |
August 01, 2025 | 53.7 | 52.61 | 52.61 | 53.7 | 52 | 8,800 |
July 31, 2025 | 54.02 | 53.69 | 53.69 | 54.02 | 49.99 | 8,432 |
July 30, 2025 | 55.27 | 53.5 | 53.5 | 55.27 | 53.5 | 5,500 |
July 29, 2025 | 57.44 | 54.45 | 54.45 | 57.44 | 54.45 | 5,116 |
July 28, 2025 | 57.53 | 57.33 | 57.33 | 57.84 | 56.89 | 3,916 |
July 25, 2025 | 62.01 | 58 | 58 | 62.01 | 57.53 | 3,100 |
July 24, 2025 | 60.38 | 58.23 | 58.23 | 60.38 | 58.23 | 2,111 |
July 23, 2025 | 61.03 | 60.38 | 60.38 | 61.06 | 60.38 | 3,000 |
July 22, 2025 | 61.75 | 61.3 | 61.3 | 62.06 | 61.3 | 8,500 |
July 21, 2025 | 61.04 | 60.45 | 60.45 | 61.04 | 59.8 | 9,126 |
July 18, 2025 | 60.48 | 59 | 59 | 60.88 | 58.52 | 34,900 |
July 17, 2025 | 60.5 | 59.85 | 59.85 | 61.41 | 59.85 | 6,802 |
July 16, 2025 | 60 | 61.04 | 61.04 | 61.04 | 60 | 5,819 |
July 15, 2025 | 60.39 | 59.45 | 59.45 | 61.05 | 59.37 | 17,620 |
July 14, 2025 | 59.25 | 61.76 | 61.76 | 61.76 | 59.25 | 8,929 |
July 11, 2025 | 62.01 | 60.9 | 60.9 | 63 | 59.88 | 15,841 |
July 10, 2025 | 64.95 | 63.67 | 63.67 | 65 | 63.67 | 38,300 |
July 09, 2025 | 63.13 | 64.7 | 64.7 | 64.7 | 62.8 | 17,000 |
July 08, 2025 | 63.63 | 63.45 | 63.45 | 63.63 | 63.45 | 6,300 |
July 07, 2025 | 62 | 62.52 | 62.52 | 64.44 | 62 | 7,900 |
July 03, 2025 | 64.22 | 64.44 | 64.44 | 64.53 | 64.22 | 2,700 |
July 02, 2025 | 61.74 | 63.09 | 63.09 | 63.43 | 61.74 | 16,600 |
July 01, 2025 | 59.72 | 61.21 | 61.21 | 61.75 | 59.72 | 29,300 |
June 30, 2025 | 58.84 | 58.72 | 58.72 | 59.45 | 58.37 | 5,300 |
June 27, 2025 | 57.81 | 58.77 | 58.77 | 58.77 | 57.81 | 15,939 |
June 26, 2025 | 57.68 | 57.76 | 57.76 | 58.78 | 57.63 | 4,219 |
June 25, 2025 | 57.71 | 57 | 57 | 57.71 | 57 | 3,000 |
June 24, 2025 | 56.82 | 57.97 | 57.97 | 58.62 | 56.82 | 3,100 |
June 23, 2025 | 57 | 57.1 | 57.1 | 57.1 | 57 | 4,100 |
June 20, 2025 | 57.95 | 56.3 | 56.3 | 57.95 | 56.3 | 13,343 |
June 18, 2025 | 55.65 | 57.18 | 57.18 | 57.3 | 55 | 4,300 |
June 17, 2025 | 56.09 | 56.26 | 56.26 | 56.26 | 56.09 | 2,701 |
June 16, 2025 | 55.12 | 56.92 | 56.92 | 56.92 | 55.12 | 3,500 |
June 13, 2025 | 58.2 | 55.31 | 55.31 | 58.2 | 55.31 | 5,800 |
June 12, 2025 | 58.82 | 58.96 | 58.46 | 58.96 | 58.79 | 2,996 |
June 11, 2025 | 59.91 | 59.46 | 58.96 | 59.91 | 59.46 | 3,500 |