55.40
-0.15(-0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.76 | 55.4 | 55.4 | 56.45 | 54.95 | 177,600 |
September 04, 2025 | 54.81 | 55.55 | 55.55 | 55.61 | 54.39 | 133,600 |
September 03, 2025 | 54.24 | 54.59 | 54.59 | 54.66 | 53.89 | 166,174 |
September 02, 2025 | 54.25 | 54.45 | 54.45 | 54.71 | 54.05 | 169,073 |
August 29, 2025 | 54.47 | 54.59 | 54.59 | 55.19 | 54.29 | 224,301 |
August 28, 2025 | 55.49 | 54.52 | 54.52 | 55.49 | 54.43 | 286,700 |
August 27, 2025 | 54.57 | 55.3 | 55.3 | 55.34 | 54.38 | 190,502 |
August 26, 2025 | 53.95 | 54.87 | 54.87 | 55.12 | 53.78 | 228,600 |
August 25, 2025 | 54.17 | 53.97 | 53.97 | 54.72 | 53.95 | 251,804 |
August 22, 2025 | 51.91 | 54.53 | 54.53 | 54.65 | 51.69 | 310,422 |
August 21, 2025 | 52.21 | 51.9 | 51.9 | 52.63 | 51.76 | 234,902 |
August 20, 2025 | 52.02 | 52.29 | 52.29 | 52.43 | 51.77 | 189,700 |
August 19, 2025 | 51.96 | 52.1 | 52.1 | 52.91 | 50.75 | 238,900 |
August 18, 2025 | 51.98 | 52.34 | 52.34 | 52.4 | 51.66 | 174,437 |
August 15, 2025 | 53.1 | 52.22 | 52.22 | 53.23 | 52.13 | 267,207 |
August 14, 2025 | 51.94 | 52.85 | 52.85 | 52.97 | 51.4 | 176,536 |
August 13, 2025 | 52 | 52.78 | 52.78 | 52.81 | 51.82 | 217,807 |
August 12, 2025 | 49.55 | 51.82 | 51.82 | 51.86 | 49.55 | 326,100 |
August 11, 2025 | 49.47 | 49.13 | 49.13 | 49.78 | 48.98 | 321,126 |
August 08, 2025 | 49.36 | 49.29 | 49.29 | 49.49 | 48.94 | 107,600 |
August 07, 2025 | 49.92 | 49.01 | 49.01 | 49.95 | 48.76 | 196,336 |
August 06, 2025 | 50 | 49.5 | 49.5 | 50 | 49.2 | 182,732 |
August 05, 2025 | 49.26 | 49.95 | 49.95 | 49.97 | 48.27 | 460,400 |
August 04, 2025 | 48.71 | 49.26 | 49.26 | 49.32 | 48.2 | 395,900 |
August 01, 2025 | 49.8 | 48.36 | 48.36 | 49.8 | 45.04 | 355,623 |
July 31, 2025 | 50.53 | 50.09 | 50.09 | 51.24 | 49.97 | 480,022 |
July 30, 2025 | 51.12 | 50.98 | 50.98 | 52.12 | 50.67 | 653,200 |
July 29, 2025 | 51.91 | 51.04 | 51.04 | 51.91 | 49.89 | 386,021 |
July 28, 2025 | 50.32 | 51.65 | 51.65 | 52 | 50.05 | 587,100 |
July 25, 2025 | 49.09 | 50.13 | 50.13 | 50.25 | 48.16 | 907,576 |
July 24, 2025 | 47.48 | 49.25 | 49.25 | 50.07 | 47.18 | 460,517 |
July 23, 2025 | 47.05 | 46.9 | 46.9 | 47.1 | 46.34 | 200,300 |
July 22, 2025 | 47.36 | 46.87 | 46.87 | 47.78 | 46.82 | 238,448 |
July 21, 2025 | 47.94 | 47.52 | 47.52 | 48.41 | 47.5 | 210,331 |
July 18, 2025 | 48.11 | 47.7 | 47.7 | 48.14 | 47.22 | 245,931 |
July 17, 2025 | 46.58 | 47.7 | 47.7 | 47.93 | 46.58 | 213,100 |
July 16, 2025 | 46.18 | 46.75 | 46.75 | 46.89 | 45.68 | 228,000 |
July 15, 2025 | 47.16 | 45.99 | 45.99 | 47.48 | 45.88 | 241,912 |
July 14, 2025 | 46.53 | 47.24 | 47.24 | 47.31 | 46.52 | 143,800 |
July 11, 2025 | 46.73 | 46.8 | 46.8 | 47.03 | 46.22 | 175,719 |
July 10, 2025 | 46.45 | 47.12 | 47.12 | 47.29 | 46.43 | 304,600 |
July 09, 2025 | 46.59 | 46.6 | 46.6 | 46.84 | 46.12 | 187,900 |
July 08, 2025 | 46.62 | 46.37 | 46.37 | 47.09 | 46.31 | 267,600 |
July 07, 2025 | 46.92 | 46.62 | 46.62 | 47.66 | 46.4 | 307,621 |
July 03, 2025 | 47 | 47.24 | 47.24 | 47.59 | 46.69 | 182,000 |
July 02, 2025 | 45.76 | 46.86 | 46.86 | 47 | 45.41 | 271,826 |
July 01, 2025 | 43.87 | 45.56 | 45.56 | 46 | 43.84 | 313,439 |
June 30, 2025 | 43.78 | 44.09 | 44.09 | 44.67 | 43.61 | 598,108 |
June 27, 2025 | 43.43 | 43.75 | 43.52 | 43.8 | 42.17 | 838,900 |
June 26, 2025 | 42.18 | 43.15 | 42.92 | 43.18 | 42.13 | 171,900 |
June 25, 2025 | 42.22 | 42.16 | 41.94 | 42.56 | 41.75 | 126,500 |
June 24, 2025 | 42.05 | 42.12 | 41.9 | 42.89 | 42.04 | 109,200 |
June 23, 2025 | 40.53 | 41.82 | 41.6 | 41.82 | 40.25 | 117,915 |
June 20, 2025 | 41.07 | 40.57 | 40.36 | 41.19 | 40.32 | 290,226 |
June 18, 2025 | 40.14 | 40.62 | 40.62 | 40.91 | 40.09 | 109,700 |
June 17, 2025 | 40.01 | 40.32 | 40.32 | 40.53 | 40 | 161,400 |
June 16, 2025 | 41.13 | 40.33 | 40.33 | 41.17 | 40.17 | 235,200 |
June 13, 2025 | 40.96 | 40.7 | 40.7 | 41.35 | 40.57 | 262,245 |
June 12, 2025 | 41.61 | 41.45 | 41.45 | 41.61 | 40.65 | 181,500 |
June 11, 2025 | 42.53 | 41.7 | 41.7 | 42.54 | 41.65 | 133,700 |