61.89
+0.12(+0.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 61.77 | 61.89 | 61.89 | 62 | 60.42 | 21,100 |
September 04, 2025 | 62.1 | 61.77 | 61.77 | 62.66 | 60.5 | 28,400 |
September 03, 2025 | 60.7 | 61.44 | 61.44 | 61.44 | 59.4 | 59,541 |
September 02, 2025 | 62.27 | 61.05 | 61.05 | 62.31 | 60.2 | 34,100 |
August 29, 2025 | 61.63 | 62.27 | 62.27 | 63 | 61.01 | 34,025 |
August 28, 2025 | 62.18 | 62.08 | 62.08 | 62.79 | 60.96 | 30,387 |
August 27, 2025 | 64.34 | 62.17 | 62.17 | 64.45 | 61.77 | 29,618 |
August 26, 2025 | 61.75 | 63.43 | 63.43 | 64.45 | 61.07 | 50,804 |
August 25, 2025 | 65 | 62.04 | 62.04 | 65 | 60.52 | 79,917 |
August 22, 2025 | 63.5 | 64.6 | 64.6 | 65.5 | 63.15 | 58,614 |
August 21, 2025 | 62.9 | 63.37 | 63.37 | 63.91 | 62.25 | 68,760 |
August 20, 2025 | 61.7 | 62.9 | 62.9 | 63.19 | 60.01 | 67,400 |
August 19, 2025 | 61.08 | 61.59 | 61.59 | 62.5 | 60.71 | 79,644 |
August 18, 2025 | 60 | 60.72 | 60.72 | 61.25 | 58.32 | 60,964 |
August 15, 2025 | 56.35 | 59.75 | 59.75 | 59.93 | 55.9 | 94,200 |
August 14, 2025 | 55.51 | 56.03 | 56.03 | 56.95 | 53.76 | 34,023 |
August 13, 2025 | 53.6 | 56.46 | 56.46 | 56.66 | 53.13 | 153,628 |
August 12, 2025 | 49.85 | 51.33 | 51.33 | 52 | 49 | 30,545 |
August 11, 2025 | 49.78 | 49.87 | 49.87 | 50.99 | 49.2 | 24,349 |
August 08, 2025 | 51.59 | 49.93 | 49.93 | 52.75 | 49.05 | 25,200 |
August 07, 2025 | 53 | 51.27 | 51.27 | 53.49 | 50.89 | 36,432 |
August 06, 2025 | 52.5 | 53 | 53 | 53.15 | 52.24 | 48,249 |
August 05, 2025 | 51 | 52.44 | 52.44 | 52.99 | 49.59 | 30,200 |
August 04, 2025 | 51.84 | 51.37 | 51.37 | 52.17 | 51.05 | 23,427 |
August 01, 2025 | 51.48 | 51.44 | 51.44 | 52.46 | 48.89 | 45,700 |
July 31, 2025 | 51.31 | 51.75 | 51.75 | 52.3 | 51.1 | 28,528 |
July 30, 2025 | 52.74 | 51.41 | 51.41 | 52.91 | 50.96 | 33,600 |
July 29, 2025 | 51.83 | 52.74 | 52.74 | 53.05 | 50.86 | 61,522 |
July 28, 2025 | 51.63 | 51.72 | 51.72 | 51.72 | 50.61 | 22,400 |
July 25, 2025 | 51.79 | 51.77 | 51.77 | 52 | 51.36 | 30,100 |
July 24, 2025 | 51.17 | 51.89 | 51.89 | 51.89 | 49.85 | 22,544 |
July 23, 2025 | 50.7 | 50.99 | 50.99 | 51.5 | 50.52 | 56,700 |
July 22, 2025 | 49.8 | 50.55 | 50.55 | 50.9 | 49.8 | 30,530 |
July 21, 2025 | 49.2 | 49.56 | 49.56 | 50.25 | 49 | 36,200 |
July 18, 2025 | 49.35 | 49.42 | 49.42 | 49.79 | 48.76 | 30,410 |
July 17, 2025 | 48.6 | 49.55 | 49.55 | 50.11 | 48.6 | 36,619 |
July 16, 2025 | 48 | 48.67 | 48.67 | 49.12 | 48 | 32,200 |
July 15, 2025 | 48.92 | 48.06 | 48.06 | 49.48 | 48.03 | 42,600 |
July 14, 2025 | 49.04 | 48.53 | 48.53 | 49.25 | 47.51 | 40,900 |
July 11, 2025 | 47.4 | 49.11 | 49.11 | 49.52 | 47.32 | 47,300 |
July 10, 2025 | 47 | 47.3 | 47.3 | 48.5 | 47 | 37,524 |
July 09, 2025 | 49.09 | 46.89 | 46.89 | 49.36 | 46.59 | 64,802 |
July 08, 2025 | 48.85 | 50.01 | 49.36 | 50.5 | 48.79 | 123,900 |
July 07, 2025 | 47.9 | 48.06 | 47.44 | 49.81 | 47.51 | 60,854 |
July 03, 2025 | 46.38 | 47.51 | 46.89 | 47.74 | 46.38 | 19,200 |
July 02, 2025 | 46 | 46.39 | 45.79 | 47 | 45.8 | 43,000 |
July 01, 2025 | 44.79 | 45.57 | 44.98 | 46 | 44.79 | 46,300 |
June 30, 2025 | 45.69 | 44.72 | 44.14 | 45.69 | 43.6 | 48,412 |
June 27, 2025 | 45.46 | 45.53 | 44.94 | 46.15 | 45.2 | 26,811 |
June 26, 2025 | 46.67 | 45.72 | 45.13 | 46.67 | 44.82 | 45,721 |
June 25, 2025 | 47.88 | 46.78 | 46.17 | 47.88 | 44.81 | 63,700 |
June 24, 2025 | 46.42 | 47.64 | 47.02 | 47.67 | 46.33 | 54,804 |
June 23, 2025 | 44.85 | 46.25 | 45.65 | 46.69 | 44.82 | 52,798 |
June 20, 2025 | 46.37 | 44.78 | 44.78 | 47 | 44.5 | 59,300 |
June 18, 2025 | 49 | 45.69 | 45.69 | 50.82 | 45.03 | 109,080 |
June 17, 2025 | 44.62 | 45.03 | 45.03 | 45.49 | 44.32 | 48,207 |
June 16, 2025 | 44.69 | 44.52 | 44.52 | 45.75 | 44.06 | 54,946 |
June 13, 2025 | 43.49 | 43.61 | 43.61 | 43.93 | 42.47 | 20,070 |
June 12, 2025 | 42.86 | 43.6 | 43.6 | 44.08 | 42.75 | 20,800 |
June 11, 2025 | 41.45 | 43.23 | 43.23 | 43.26 | 41.44 | 33,900 |