56.13
-1.96(-3.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 58.58 | 56.13 | 56.13 | 58.67 | 55.85 | 4.32M |
| October 02, 2025 | 58.82 | 58.09 | 58.09 | 59.33 | 57.63 | 2.27M |
| October 01, 2025 | 57.25 | 58.01 | 58.01 | 58.36 | 56.9 | 2.94M |
| September 30, 2025 | 57.45 | 57.97 | 57.97 | 58.05 | 57.13 | 2.96M |
| September 29, 2025 | 57.71 | 57.55 | 57.55 | 58.25 | 57.23 | 3.07M |
| September 26, 2025 | 56.65 | 56.85 | 56.85 | 57.09 | 56.31 | 2.65M |
| September 25, 2025 | 55.84 | 56.5 | 56.5 | 56.61 | 54.5 | 5.29M |
| September 24, 2025 | 59.62 | 57.58 | 57.58 | 59.62 | 57.25 | 4.55M |
| September 23, 2025 | 59.06 | 59.33 | 59.33 | 59.76 | 58.9 | 4.04M |
| September 22, 2025 | 58.35 | 59.01 | 59.01 | 59.2 | 58.26 | 3.18M |
| September 19, 2025 | 58.12 | 58.65 | 58.65 | 58.8 | 57.69 | 7.99M |
| September 18, 2025 | 57.36 | 58.13 | 58.13 | 58.24 | 56.96 | 3.16M |
| September 17, 2025 | 57.2 | 56.46 | 56.46 | 57.2 | 55.35 | 3.44M |
| September 16, 2025 | 57.94 | 57.2 | 57.2 | 57.94 | 56.69 | 3.1M |
| September 15, 2025 | 57.4 | 57.76 | 57.76 | 58.3 | 57.37 | 2.21M |
| September 12, 2025 | 57.66 | 57.29 | 57.29 | 57.88 | 57.2 | 2.26M |
| September 11, 2025 | 57.82 | 57.73 | 57.73 | 58.6 | 57.44 | 3.95M |
| September 10, 2025 | 56.66 | 58.05 | 58.05 | 58.21 | 56.59 | 4.34M |
| September 09, 2025 | 55.84 | 56.2 | 56.2 | 56.5 | 55.35 | 3.11M |
| September 08, 2025 | 55.95 | 55.84 | 55.84 | 56.85 | 55.56 | 3.03M |
| September 05, 2025 | 55.52 | 55.66 | 55.66 | 56.58 | 54.85 | 3.41M |
| September 04, 2025 | 53.99 | 55.17 | 55.17 | 55.56 | 53.81 | 3.64M |
| September 03, 2025 | 53.95 | 53.68 | 53.68 | 54.19 | 53.48 | 3.55M |
| September 02, 2025 | 52.45 | 53.65 | 53.65 | 53.68 | 51.76 | 3.13M |
| August 29, 2025 | 54.49 | 53.62 | 53.62 | 54.8 | 53.15 | 3.15M |
| August 28, 2025 | 53.97 | 54.76 | 54.76 | 54.83 | 53.82 | 3.35M |
| August 27, 2025 | 53.48 | 53.73 | 53.73 | 54.18 | 53.3 | 4M |
| August 26, 2025 | 53.07 | 53.48 | 53.48 | 54.14 | 53.01 | 4.16M |
| August 25, 2025 | 51.89 | 52.98 | 52.98 | 53.52 | 51.77 | 4.02M |
| August 22, 2025 | 49.58 | 51.92 | 51.92 | 51.99 | 49.36 | 3.24M |
| August 21, 2025 | 49.06 | 49.41 | 49.41 | 49.6 | 48.98 | 2.65M |
| August 20, 2025 | 49.68 | 49.1 | 49.1 | 49.74 | 47.83 | 3.32M |
| August 19, 2025 | 52.52 | 49.77 | 49.77 | 52.97 | 49.44 | 5.32M |
| August 18, 2025 | 48.98 | 49.77 | 49.77 | 49.92 | 48.98 | 3.08M |
| August 15, 2025 | 49.29 | 49 | 49 | 49.4 | 48.2 | 4.66M |
| August 14, 2025 | 49.66 | 49.44 | 49.44 | 50 | 49.21 | 3.1M |
| August 13, 2025 | 52.05 | 50.35 | 50.35 | 52.37 | 49.7 | 3.62M |
| August 12, 2025 | 50.66 | 51.84 | 51.84 | 51.88 | 50.6 | 2.28M |
| August 11, 2025 | 50.42 | 50.16 | 50.16 | 51.2 | 50.03 | 2.86M |
| August 08, 2025 | 50.23 | 50.34 | 50.34 | 51.07 | 49.95 | 3.4M |
| August 07, 2025 | 50.38 | 49.71 | 49.71 | 50.43 | 49.02 | 5.03M |
| August 06, 2025 | 50.54 | 49.86 | 49.86 | 50.66 | 49.67 | 3.81M |
| August 05, 2025 | 51.26 | 50.54 | 50.54 | 51.75 | 49.89 | 2.68M |
| August 04, 2025 | 50.39 | 50.94 | 50.94 | 51.04 | 49.61 | 3.36M |
| August 01, 2025 | 48.7 | 49.52 | 49.52 | 50.03 | 48.29 | 3.8M |
| July 31, 2025 | 51.32 | 49.87 | 49.87 | 51.76 | 49.76 | 5.06M |
| July 30, 2025 | 51.89 | 51.07 | 51.07 | 52.66 | 50.91 | 4.41M |
| July 29, 2025 | 50.71 | 51.8 | 51.8 | 52.36 | 50.7 | 6.36M |
| July 28, 2025 | 50.18 | 50.49 | 50.49 | 50.73 | 49.91 | 3.29M |
| July 25, 2025 | 49.67 | 49.99 | 49.99 | 50.04 | 49.19 | 3.99M |
| July 24, 2025 | 50.53 | 49.67 | 49.67 | 51.7 | 48.95 | 8.67M |
| July 23, 2025 | 53 | 53.8 | 53.8 | 53.97 | 53 | 5.88M |
| July 22, 2025 | 53.24 | 52.45 | 52.45 | 53.48 | 51.4 | 4.62M |
| July 21, 2025 | 53.13 | 53.29 | 53.29 | 53.91 | 52.72 | 4.43M |
| July 18, 2025 | 53.29 | 53.06 | 53.06 | 53.75 | 52.9 | 3.85M |
| July 17, 2025 | 51.95 | 53.18 | 53.18 | 53.43 | 51.95 | 3.33M |
| July 16, 2025 | 51.54 | 51.85 | 51.85 | 51.91 | 50.89 | 3.18M |
| July 15, 2025 | 52.45 | 51.56 | 51.56 | 52.45 | 51.53 | 3M |
| July 14, 2025 | 52.05 | 51.96 | 51.96 | 52.47 | 51.6 | 2.89M |
| July 11, 2025 | 51.85 | 52.19 | 52.19 | 52.54 | 51.8 | 2.9M |