57.57
-0.79(-1.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 59.96 | 58.36 | 58.36 | 60.24 | 58.23 | 4.44M |
| August 14, 2025 | 59.03 | 59.89 | 59.89 | 59.98 | 58.83 | 4M |
| August 13, 2025 | 56.32 | 59.12 | 59.12 | 59.12 | 56.26 | 3.97M |
| August 12, 2025 | 54.81 | 56.13 | 56.13 | 56.17 | 54.68 | 2.15M |
| August 11, 2025 | 54.21 | 54.5 | 54.5 | 54.62 | 53.86 | 3.2M |
| August 08, 2025 | 53.96 | 54.02 | 54.02 | 54.33 | 53.71 | 3.56M |
| August 07, 2025 | 54.52 | 53.87 | 53.87 | 54.67 | 53.68 | 3.34M |
| August 06, 2025 | 54.66 | 54.2 | 54.2 | 54.74 | 53.05 | 5.18M |
| August 05, 2025 | 57.93 | 54.89 | 54.89 | 58 | 54.35 | 9.6M |
| August 04, 2025 | 56.08 | 56.98 | 56.98 | 57.25 | 55.76 | 6.54M |
| August 01, 2025 | 55.48 | 55.54 | 55.54 | 55.61 | 54.72 | 3.92M |
| July 31, 2025 | 55.51 | 55.76 | 55.76 | 56.01 | 55.35 | 2.91M |
| July 30, 2025 | 56.02 | 55.46 | 55.46 | 56.18 | 55.26 | 3.22M |
| July 29, 2025 | 56.49 | 55.92 | 55.92 | 56.52 | 55.54 | 2.36M |
| July 28, 2025 | 56.69 | 56.4 | 56.4 | 57.08 | 56.28 | 2.3M |
| July 25, 2025 | 56.52 | 56.67 | 56.67 | 56.85 | 56.08 | 2.41M |
| July 24, 2025 | 56.33 | 56.27 | 56.27 | 56.79 | 56.06 | 2.13M |
| July 23, 2025 | 55.94 | 56.47 | 56.47 | 56.72 | 55.82 | 1.85M |
| July 22, 2025 | 55.64 | 55.91 | 55.91 | 56.46 | 55.28 | 2.68M |
| July 21, 2025 | 56.25 | 55.47 | 55.47 | 56.5 | 54.76 | 2.7M |
| July 18, 2025 | 56.6 | 56.25 | 56.25 | 56.68 | 56.07 | 2.16M |
| July 17, 2025 | 55.68 | 56.39 | 56.39 | 56.48 | 55.55 | 2.75M |
| July 16, 2025 | 55.66 | 55.68 | 55.68 | 55.83 | 54.69 | 2.89M |
| July 15, 2025 | 55.77 | 55.63 | 55.63 | 56.59 | 55.57 | 3.47M |
| July 14, 2025 | 55.05 | 55.96 | 55.96 | 56 | 55.01 | 2.55M |
| July 11, 2025 | 56.63 | 55.11 | 55.11 | 57.15 | 54.79 | 2.32M |
| July 10, 2025 | 55.45 | 56.73 | 56.73 | 57.03 | 55.07 | 5.01M |
| July 09, 2025 | 55.34 | 55.21 | 55.21 | 55.48 | 54.9 | 2.07M |
| July 08, 2025 | 54.97 | 55.09 | 55.09 | 55.24 | 54.75 | 2.87M |
| July 07, 2025 | 55.94 | 54.85 | 54.85 | 56.1 | 54.66 | 3.08M |
| July 03, 2025 | 55.33 | 56.25 | 56.25 | 58.7 | 55.26 | 3.65M |
| July 02, 2025 | 56 | 55.13 | 55.13 | 56.29 | 54.75 | 3.52M |
| July 01, 2025 | 55.76 | 55.97 | 55.97 | 56.56 | 55.61 | 5.65M |
| June 30, 2025 | 56.99 | 56.04 | 56.04 | 57.2 | 55.28 | 4.11M |
| June 27, 2025 | 57 | 56.79 | 56.79 | 57.29 | 56.47 | 3.78M |
| June 26, 2025 | 55.99 | 56.68 | 56.68 | 56.81 | 55.88 | 2.56M |
| June 25, 2025 | 55.95 | 55.99 | 55.99 | 56.39 | 55.37 | 2.16M |
| June 24, 2025 | 56.43 | 55.9 | 55.9 | 56.43 | 55.72 | 2.53M |
| June 23, 2025 | 55.2 | 56.08 | 56.08 | 56.12 | 54.57 | 3.33M |
| June 20, 2025 | 55.3 | 55.25 | 55.25 | 55.97 | 54.95 | 11.03M |
| June 18, 2025 | 54.06 | 54.71 | 54.71 | 55.17 | 53.84 | 3.14M |
| June 17, 2025 | 55.2 | 54.08 | 54.08 | 55.36 | 53.46 | 5.92M |
| June 16, 2025 | 54.25 | 55.32 | 55.32 | 55.32 | 53.81 | 3.45M |
| June 13, 2025 | 53.47 | 53.69 | 53.69 | 53.98 | 53.4 | 2.36M |
| June 12, 2025 | 54.75 | 53.82 | 53.82 | 54.99 | 52.96 | 3.98M |
| June 11, 2025 | 54.42 | 54.66 | 54.66 | 54.8 | 54.37 | 1.9M |
| June 10, 2025 | 54.07 | 54.73 | 54.73 | 54.93 | 53.82 | 2.83M |
| June 09, 2025 | 54.27 | 54.1 | 54.1 | 56.14 | 54 | 3.67M |
| June 06, 2025 | 54.08 | 54.37 | 54.37 | 54.4 | 53.79 | 2.58M |
| June 05, 2025 | 54.23 | 53.84 | 53.84 | 54.81 | 53.74 | 4.69M |
| June 04, 2025 | 55.21 | 54.02 | 54.02 | 55.49 | 53.86 | 3.37M |
| June 03, 2025 | 55.14 | 55.27 | 55.27 | 55.52 | 54.64 | 3.26M |
| June 02, 2025 | 54.71 | 55.14 | 55.14 | 55.65 | 54.16 | 3.76M |
| May 30, 2025 | 54.77 | 54.94 | 54.94 | 55.11 | 54.31 | 7.01M |
| May 29, 2025 | 56.15 | 54.75 | 54.75 | 56.04 | 54.15 | 2.81M |
| May 28, 2025 | 55.91 | 56.15 | 56.15 | 56.56 | 55.78 | 2.76M |
| May 27, 2025 | 55.42 | 55.8 | 55.8 | 55.84 | 55.07 | 3.26M |
| May 23, 2025 | 54.6 | 55.04 | 55.04 | 55.09 | 54.35 | 2.9M |
| May 22, 2025 | 55.14 | 54.98 | 54.98 | 55.34 | 54.59 | 3.56M |
| May 21, 2025 | 56.03 | 55.14 | 55.14 | 56.2 | 55 | 3.54M |