57.02
+0.0744(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 57.1 | 57.02 | 57.02 | 57.14 | 56.8 | 4,246 |
September 04, 2025 | 56.62 | 56.94 | 56.94 | 56.98 | 56.45 | 4,549 |
September 03, 2025 | 56.57 | 56.39 | 56.39 | 56.57 | 56.39 | 10,732 |
September 02, 2025 | 56.94 | 56.62 | 56.62 | 56.94 | 56.22 | 8,200 |
August 29, 2025 | 57.51 | 57.44 | 57.44 | 57.62 | 57.28 | 4,623 |
August 28, 2025 | 57.66 | 57.64 | 57.64 | 57.79 | 57.47 | 2,213 |
August 27, 2025 | 57.6 | 57.53 | 57.53 | 57.68 | 57.33 | 6,496 |
August 26, 2025 | 58.08 | 58.21 | 58.21 | 58.21 | 58.04 | 1,436 |
August 25, 2025 | 59.5 | 58.51 | 58.51 | 59.51 | 58.51 | 3,500 |
August 22, 2025 | 58.99 | 59.53 | 59.53 | 59.61 | 58.99 | 35,324 |
August 21, 2025 | 58.75 | 58.6 | 58.6 | 58.75 | 58.28 | 2,922 |
August 20, 2025 | 58.87 | 58.7 | 58.7 | 58.87 | 58.4 | 2,340 |
August 19, 2025 | 59.13 | 58.69 | 58.69 | 59.13 | 58.69 | 5,811 |
August 18, 2025 | 58.89 | 58.81 | 58.81 | 59.01 | 58.71 | 4,500 |
August 15, 2025 | 59.23 | 59.13 | 59.13 | 59.25 | 59 | 1,516 |
August 14, 2025 | 58.75 | 58.9 | 58.9 | 59.09 | 58.68 | 5,200 |
August 13, 2025 | 58.71 | 58.74 | 58.74 | 58.74 | 58.57 | 2,600 |
August 12, 2025 | 58.22 | 58.41 | 58.41 | 58.41 | 57.86 | 1,200 |
August 11, 2025 | 57.38 | 57.77 | 57.77 | 57.77 | 57.38 | 4,200 |
August 08, 2025 | 57.48 | 57.93 | 57.93 | 57.93 | 57.48 | 3,200 |
August 07, 2025 | 57.25 | 57.56 | 57.56 | 57.56 | 57.01 | 2,209 |
August 06, 2025 | 56.7 | 56.92 | 56.92 | 56.92 | 56.7 | 1,100 |
August 05, 2025 | 55.95 | 56.1 | 56.1 | 56.19 | 55.77 | 936 |
August 04, 2025 | 55.81 | 55.85 | 55.85 | 55.85 | 55.75 | 3,000 |
August 01, 2025 | 54.83 | 55.02 | 55.02 | 55.02 | 54.75 | 500 |
July 31, 2025 | 55.55 | 55.47 | 55.47 | 55.7 | 55.25 | 5,100 |
July 30, 2025 | 55.99 | 55.74 | 55.74 | 56.01 | 55.51 | 1,409 |
July 29, 2025 | 56.19 | 56.24 | 56.24 | 56.24 | 55.93 | 2,400 |
July 28, 2025 | 56.17 | 55.93 | 55.93 | 56.23 | 55.75 | 4,485 |
July 25, 2025 | 56.86 | 57.3 | 57.3 | 57.3 | 56.85 | 1,400 |
July 24, 2025 | 57.03 | 56.97 | 56.97 | 57.72 | 56.97 | 4,800 |
July 23, 2025 | 56.52 | 57.54 | 57.54 | 57.68 | 56.52 | 11,300 |
July 22, 2025 | 55.51 | 56.23 | 56.23 | 56.31 | 55.51 | 3,926 |
July 21, 2025 | 55.57 | 55.88 | 55.88 | 55.98 | 55.57 | 5,400 |
July 18, 2025 | 55.87 | 55.28 | 55.28 | 55.87 | 55.12 | 13,749 |
July 17, 2025 | 55.08 | 55.37 | 55.37 | 55.47 | 55.08 | 11,444 |
July 16, 2025 | 55.16 | 55.37 | 55.37 | 55.4 | 54.82 | 4,500 |
July 15, 2025 | 55.56 | 55.3 | 55.4 | 56.58 | 55.05 | 7,974 |
July 14, 2025 | 56.01 | 56.17 | 56.17 | 56.24 | 55.95 | 8,600 |
July 11, 2025 | 56.02 | 56.13 | 56.13 | 56.2 | 56.02 | 4,433 |
July 10, 2025 | 56.67 | 56.47 | 56.47 | 56.67 | 56.26 | 5,800 |
July 09, 2025 | 59.02 | 57.06 | 57.06 | 59.02 | 56.61 | 66,700 |
July 08, 2025 | 55.99 | 56.27 | 56.27 | 56.28 | 55.99 | 6,100 |
July 07, 2025 | 55.39 | 55.38 | 55.38 | 55.56 | 55.04 | 3,521 |
July 03, 2025 | 55.21 | 55.34 | 55.34 | 55.52 | 55.17 | 9,200 |
July 02, 2025 | 57.35 | 55.49 | 55.49 | 57.35 | 54.85 | 3,800 |
July 01, 2025 | 54.81 | 54.91 | 54.91 | 54.94 | 54.81 | 400 |
June 30, 2025 | 54.84 | 55.26 | 55.26 | 55.26 | 54.8 | 2,074 |
June 27, 2025 | 55.13 | 54.86 | 54.86 | 55.13 | 54.86 | 621 |
June 26, 2025 | 54.06 | 54.28 | 54.28 | 54.36 | 53.77 | 2,000 |
June 25, 2025 | 54.21 | 54.31 | 53.4 | 54.31 | 54.21 | 500 |
June 24, 2025 | 54.4 | 54.36 | 53.45 | 54.48 | 54.36 | 800 |
June 23, 2025 | 52.96 | 53.5 | 52.6 | 53.85 | 52.96 | 22,222 |
June 20, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | 400 |
June 18, 2025 | 53.37 | 53.5 | 53.5 | 53.68 | 53.22 | 2,464 |
June 17, 2025 | 53.75 | 53.38 | 53.38 | 53.84 | 53.07 | 3,800 |
June 16, 2025 | 54.24 | 54.28 | 54.28 | 54.46 | 54.24 | 1,913 |
June 13, 2025 | 54.04 | 53.69 | 53.69 | 54.04 | 53.53 | 2,200 |
June 12, 2025 | 54.61 | 54.56 | 54.56 | 54.8 | 54.41 | 1,011 |
June 11, 2025 | 53.95 | 54 | 54 | 54.01 | 53.95 | 1,346 |