59.00
-0.49(-0.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 57.1 | 59 | 59 | 59.57 | 56.81 | 1.76M |
| July 29, 2025 | 59.42 | 59.49 | 59.49 | 59.58 | 58.45 | 1.01M |
| July 28, 2025 | 60.27 | 58.96 | 58.96 | 60.44 | 58.96 | 1.61M |
| July 25, 2025 | 59.69 | 60 | 60 | 60.03 | 59.03 | 912,812 |
| July 24, 2025 | 59.26 | 59.41 | 59.41 | 59.63 | 58.99 | 927,600 |
| July 23, 2025 | 58.89 | 59.21 | 59.21 | 59.3 | 57.85 | 1.3M |
| July 22, 2025 | 57.52 | 58.39 | 58.39 | 58.81 | 57.09 | 1.28M |
| July 21, 2025 | 58.64 | 57.4 | 57.4 | 58.94 | 57.34 | 930,697 |
| July 18, 2025 | 57.69 | 58.25 | 58.25 | 58.26 | 56.86 | 1.28M |
| July 17, 2025 | 55.7 | 57.63 | 57.63 | 57.88 | 55.58 | 1.49M |
| July 16, 2025 | 54.44 | 55.33 | 55.33 | 55.8 | 53.93 | 1.87M |
| July 15, 2025 | 55.01 | 54.24 | 54.24 | 55.3 | 54.12 | 1.47M |
| July 14, 2025 | 55.15 | 54.88 | 54.88 | 55.88 | 54.77 | 1.51M |
| July 11, 2025 | 57.73 | 55.25 | 55.25 | 57.99 | 55.07 | 1.41M |
| July 10, 2025 | 58.82 | 58.27 | 58.27 | 58.98 | 57.85 | 1.17M |
| July 09, 2025 | 58.98 | 59.06 | 59.06 | 59.19 | 58.05 | 1.36M |
| July 08, 2025 | 57.55 | 58.1 | 58.1 | 58.28 | 57.12 | 1.24M |
| July 07, 2025 | 57 | 56.6 | 56.6 | 57.29 | 56.09 | 974,446 |
| July 03, 2025 | 55.94 | 57.27 | 57.27 | 57.28 | 55.92 | 784,116 |
| July 02, 2025 | 56.34 | 55.5 | 55.5 | 56.72 | 54.61 | 1.26M |
| July 01, 2025 | 55.03 | 56.46 | 56.46 | 56.55 | 54.81 | 2.25M |
| June 30, 2025 | 54.82 | 55.39 | 55.39 | 55.87 | 54.5 | 1.83M |
| June 27, 2025 | 55.35 | 55.14 | 55.14 | 55.68 | 54.36 | 3.51M |
| June 26, 2025 | 55.41 | 55.12 | 55.12 | 55.52 | 54.48 | 3.09M |
| June 25, 2025 | 57.95 | 55 | 55 | 57.95 | 54.64 | 2.45M |
| June 24, 2025 | 57.9 | 57.75 | 57.75 | 58.22 | 57.25 | 1.76M |
| June 23, 2025 | 56.44 | 57.16 | 57.16 | 57.29 | 55.85 | 1.16M |
| June 20, 2025 | 56.49 | 56.57 | 56.57 | 56.91 | 56.09 | 2.31M |
| June 18, 2025 | 56.96 | 56.24 | 56.24 | 57.44 | 56 | 1.71M |
| June 17, 2025 | 57.74 | 56.87 | 56.87 | 58.05 | 56.69 | 1.69M |
| June 16, 2025 | 57.5 | 58.36 | 58.36 | 58.77 | 57.16 | 1.59M |
| June 13, 2025 | 58 | 57.08 | 57.08 | 58.47 | 56.68 | 2.11M |
| June 12, 2025 | 60.71 | 59.59 | 59.59 | 60.76 | 59.41 | 1.25M |
| June 11, 2025 | 59.86 | 60.65 | 60.65 | 61.14 | 59.75 | 1.65M |
| June 10, 2025 | 59.47 | 59.91 | 59.91 | 60.54 | 59.36 | 1.63M |
| June 09, 2025 | 60.8 | 59.16 | 59.16 | 60.8 | 58.84 | 1.16M |
| June 06, 2025 | 60.25 | 60.42 | 60.42 | 60.43 | 59.64 | 1.1M |
| June 05, 2025 | 60.16 | 59.18 | 59.18 | 60.7 | 58.86 | 1.5M |
| June 04, 2025 | 59 | 59.9 | 59.9 | 59.98 | 58.7 | 1.44M |
| June 03, 2025 | 58.2 | 58.94 | 58.94 | 59.07 | 57.47 | 2.2M |
| June 02, 2025 | 59 | 58.23 | 58.23 | 59.32 | 57.7 | 1.46M |
| May 30, 2025 | 57.83 | 59.08 | 59.08 | 59.28 | 57.43 | 12M |
| May 29, 2025 | 58.19 | 57.7 | 57.7 | 58.19 | 56.97 | 1.12M |
| May 28, 2025 | 58.55 | 57.68 | 57.68 | 58.74 | 57.6 | 1.38M |
| May 27, 2025 | 57.96 | 58.43 | 58.43 | 58.68 | 56.25 | 1.54M |
| May 23, 2025 | 56.9 | 57.23 | 57.23 | 57.73 | 56.89 | 1.06M |
| May 22, 2025 | 57.44 | 58.35 | 58.35 | 58.7 | 56.97 | 1.26M |
| May 21, 2025 | 58.38 | 57.55 | 57.55 | 58.91 | 57.47 | 1.48M |
| May 20, 2025 | 58.21 | 58.83 | 58.83 | 59.29 | 58.21 | 1.11M |
| May 19, 2025 | 59.03 | 59.54 | 59.54 | 59.83 | 59 | 1.27M |
| May 16, 2025 | 59.08 | 60.05 | 60.05 | 60.07 | 58.67 | 1.07M |
| May 15, 2025 | 58.84 | 59.13 | 59.13 | 59.49 | 58.29 | 1.58M |
| May 14, 2025 | 59.03 | 59.37 | 59.37 | 59.72 | 58.61 | 2.68M |
| May 13, 2025 | 59.34 | 59.26 | 59.26 | 60.02 | 59.11 | 1.49M |
| May 12, 2025 | 59.01 | 59.6 | 59.6 | 59.65 | 57.97 | 1.89M |
| May 09, 2025 | 58.67 | 56.71 | 56.67 | 58.78 | 56.48 | 2.57M |
| May 08, 2025 | 55.24 | 58.33 | 58.33 | 59.4 | 54.51 | 4.32M |
| May 07, 2025 | 54.69 | 54.44 | 54.44 | 55.5 | 51.89 | 4.83M |
| May 06, 2025 | 57.69 | 58.19 | 58.19 | 59.46 | 57.46 | 3.38M |
| May 05, 2025 | 58.34 | 58.4 | 58.4 | 59.66 | 58.31 | 1.21M |