57.50
+0.3(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 57.03 | 57.5 | 57.5 | 58.22 | 57 | 99,000 |
October 02, 2025 | 57.24 | 57.2 | 57.2 | 57.39 | 56.8 | 109,600 |
October 01, 2025 | 57.57 | 57.3 | 57.3 | 57.97 | 56.91 | 145,000 |
September 30, 2025 | 58.49 | 57.98 | 57.98 | 60.02 | 57.53 | 116,500 |
September 29, 2025 | 58.91 | 58.43 | 58.43 | 59.38 | 58.16 | 135,800 |
September 26, 2025 | 58.85 | 58.84 | 58.84 | 59.21 | 58.51 | 101,800 |
September 25, 2025 | 58.82 | 58.62 | 58.62 | 58.91 | 58.28 | 137,824 |
September 24, 2025 | 59.44 | 58.93 | 58.93 | 60.28 | 58.7 | 137,101 |
September 23, 2025 | 59.71 | 59.36 | 59.36 | 60.56 | 59.26 | 171,300 |
September 22, 2025 | 60.09 | 59.62 | 59.62 | 60.53 | 59.35 | 152,937 |
September 19, 2025 | 61.23 | 60.31 | 60.31 | 61.36 | 59.95 | 561,800 |
September 18, 2025 | 59.7 | 61.26 | 61.26 | 61.31 | 59.12 | 169,400 |
September 17, 2025 | 59.68 | 59.47 | 59.47 | 60.95 | 59.2 | 179,700 |
September 16, 2025 | 59.59 | 59.41 | 59.41 | 59.68 | 58.85 | 139,600 |
September 15, 2025 | 60.2 | 59.67 | 59.67 | 60.73 | 59.63 | 127,944 |
September 12, 2025 | 61.27 | 60.53 | 60.53 | 61.27 | 60.4 | 201,100 |
September 11, 2025 | 61.28 | 61.24 | 61.24 | 61.66 | 60.66 | 164,945 |
September 10, 2025 | 60.85 | 61.34 | 61.34 | 61.84 | 60.85 | 231,500 |
September 09, 2025 | 61.22 | 60.85 | 60.85 | 61.37 | 60.27 | 198,542 |
September 08, 2025 | 60.88 | 61.22 | 61.22 | 61.26 | 59.83 | 118,405 |
September 05, 2025 | 61.29 | 60.67 | 60.67 | 62.2 | 60.33 | 139,341 |
September 04, 2025 | 60.69 | 61.18 | 61.18 | 61.18 | 60.05 | 111,600 |
September 03, 2025 | 60.39 | 60.39 | 60.39 | 60.73 | 59.92 | 125,500 |
September 02, 2025 | 60.51 | 60.64 | 60.64 | 61.37 | 60.02 | 159,100 |
August 29, 2025 | 61.84 | 61.24 | 61.24 | 62.3 | 60.96 | 157,329 |
August 28, 2025 | 62 | 61.65 | 61.65 | 62 | 61.35 | 133,000 |
August 27, 2025 | 60.87 | 61.68 | 61.68 | 61.79 | 60.86 | 127,923 |
August 26, 2025 | 60.08 | 61.05 | 61.05 | 61.27 | 59.37 | 154,506 |
August 25, 2025 | 60.4 | 60.16 | 60.16 | 60.77 | 59.14 | 144,800 |
August 22, 2025 | 57.74 | 60.51 | 60.51 | 60.64 | 56.38 | 206,400 |
August 21, 2025 | 57.06 | 57.5 | 57.5 | 57.74 | 57.03 | 113,300 |
August 20, 2025 | 57.22 | 57.25 | 57.25 | 57.5 | 56.51 | 103,715 |
August 19, 2025 | 57.04 | 56.96 | 56.96 | 57.69 | 56.63 | 85,316 |
August 18, 2025 | 56.78 | 57.05 | 57.05 | 57.16 | 56.41 | 98,100 |
August 15, 2025 | 57.66 | 56.9 | 56.9 | 57.75 | 56.4 | 299,200 |
August 14, 2025 | 57.05 | 57.52 | 57.52 | 57.64 | 56.22 | 97,800 |
August 13, 2025 | 57.35 | 57.71 | 57.71 | 57.9 | 56.85 | 134,808 |
August 12, 2025 | 55.2 | 56.97 | 56.97 | 57.07 | 55.04 | 132,400 |
August 11, 2025 | 54.69 | 54.69 | 54.69 | 54.99 | 54.51 | 81,600 |
August 08, 2025 | 54.79 | 54.64 | 54.64 | 55.14 | 53.88 | 71,925 |
August 07, 2025 | 55.54 | 54.32 | 54.32 | 55.54 | 54.14 | 104,633 |
August 06, 2025 | 55.43 | 55.05 | 55.05 | 55.43 | 54.81 | 152,523 |
August 05, 2025 | 54.26 | 55.26 | 55.26 | 55.33 | 53.55 | 212,918 |
August 04, 2025 | 53.81 | 54.24 | 54.24 | 54.38 | 53.26 | 127,303 |
August 01, 2025 | 54.88 | 53.81 | 53.81 | 55.04 | 53.53 | 246,800 |
July 31, 2025 | 54.89 | 55.19 | 55.19 | 55.49 | 54.64 | 171,818 |
July 30, 2025 | 56.6 | 55.38 | 55.38 | 57.39 | 55.2 | 150,300 |
July 29, 2025 | 56.86 | 56.62 | 56.62 | 58.97 | 55.89 | 315,723 |
July 28, 2025 | 55.92 | 56.38 | 56.38 | 56.38 | 55.28 | 143,000 |
July 25, 2025 | 56.14 | 55.92 | 55.92 | 56.2 | 55.42 | 132,812 |
July 24, 2025 | 57.59 | 56.2 | 56.2 | 57.59 | 56.04 | 117,731 |
July 23, 2025 | 58.04 | 57.67 | 57.67 | 58.16 | 57.21 | 155,442 |
July 22, 2025 | 58.07 | 57.6 | 57.6 | 58.59 | 57.57 | 162,000 |
July 21, 2025 | 58.7 | 58.08 | 58.08 | 59.38 | 58.08 | 193,300 |
July 18, 2025 | 59.13 | 58.63 | 58.63 | 59.13 | 58.01 | 183,107 |
July 17, 2025 | 57.58 | 58.72 | 58.72 | 58.95 | 55.82 | 213,118 |
July 16, 2025 | 57.03 | 57.82 | 57.82 | 58.17 | 55.82 | 269,543 |
July 15, 2025 | 58.28 | 56.92 | 56.92 | 58.52 | 56.9 | 245,300 |
July 14, 2025 | 56.9 | 58.54 | 58.54 | 58.58 | 56.9 | 122,100 |
July 11, 2025 | 57.5 | 57.17 | 57.17 | 57.59 | 57.01 | 155,300 |