59.06
+0.466(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.25 | 59.06 | 59.06 | 59.26 | 58.78 | 5,247 |
September 04, 2025 | 58.37 | 58.59 | 58.59 | 58.59 | 58.15 | 5,600 |
September 03, 2025 | 58.16 | 58.28 | 58.28 | 58.45 | 58.15 | 4,742 |
September 02, 2025 | 57.8 | 57.98 | 57.98 | 58.14 | 57.79 | 4,100 |
August 29, 2025 | 58.5 | 58.74 | 58.74 | 58.85 | 58.4 | 2,923 |
August 28, 2025 | 58.84 | 58.93 | 58.93 | 59 | 58.74 | 6,546 |
August 27, 2025 | 58.34 | 58.7 | 58.7 | 58.78 | 58.3 | 3,228 |
August 26, 2025 | 58.93 | 58.93 | 58.93 | 59.07 | 58.85 | 12,900 |
August 25, 2025 | 58.73 | 58.48 | 58.48 | 58.83 | 58.36 | 2,742 |
August 22, 2025 | 57.99 | 58.8 | 58.8 | 58.98 | 57.99 | 6,328 |
August 21, 2025 | 57.21 | 57.6 | 57.6 | 57.7 | 57.21 | 6,400 |
August 20, 2025 | 56.97 | 57.39 | 57.39 | 57.39 | 56.78 | 3,828 |
August 19, 2025 | 56.97 | 56.97 | 56.97 | 57.1 | 56.85 | 7,734 |
August 18, 2025 | 57.52 | 57.66 | 57.66 | 57.87 | 57.51 | 11,700 |
August 15, 2025 | 57.36 | 57.19 | 57.19 | 57.36 | 57.05 | 2,874 |
August 14, 2025 | 57.24 | 56.95 | 56.95 | 57.24 | 56.94 | 3,200 |
August 13, 2025 | 57.23 | 57.29 | 57.29 | 57.51 | 57.12 | 7,243 |
August 12, 2025 | 56.52 | 56.9 | 56.9 | 56.9 | 56.52 | 3,100 |
August 11, 2025 | 55.91 | 56.03 | 56.03 | 56.35 | 55.91 | 4,300 |
August 08, 2025 | 56.35 | 56.44 | 56.44 | 56.61 | 56.27 | 7,100 |
August 07, 2025 | 56 | 55.97 | 55.97 | 56.2 | 55.74 | 9,067 |
August 06, 2025 | 55.31 | 55.64 | 55.64 | 55.74 | 55.31 | 6,228 |
August 05, 2025 | 55.37 | 55.03 | 55.03 | 55.37 | 54.85 | 4,000 |
August 04, 2025 | 54.65 | 55.2 | 55.2 | 55.28 | 54.65 | 8,237 |
August 01, 2025 | 53.85 | 54.01 | 54.01 | 54.28 | 53.64 | 16,431 |
July 31, 2025 | 54.76 | 54.69 | 54.69 | 54.79 | 54.38 | 3,500 |
July 30, 2025 | 55.23 | 55.25 | 55.25 | 55.66 | 55.1 | 12,512 |
July 29, 2025 | 55.88 | 55.88 | 55.88 | 56.06 | 55.7 | 3,600 |
July 28, 2025 | 55.76 | 55.6 | 55.6 | 55.96 | 55.6 | 2,400 |
July 25, 2025 | 56.36 | 56.33 | 56.33 | 56.52 | 56.2 | 3,400 |
July 24, 2025 | 56.89 | 56.35 | 56.35 | 56.89 | 56.34 | 10,500 |
July 23, 2025 | 56.33 | 56.49 | 56.49 | 56.53 | 56.17 | 8,300 |
July 22, 2025 | 56.04 | 56.02 | 56.02 | 56.27 | 55.9 | 5,100 |
July 21, 2025 | 56.2 | 56.06 | 56.06 | 56.45 | 56.06 | 3,011 |
July 18, 2025 | 56.41 | 55.88 | 55.88 | 56.41 | 55.88 | 3,101 |
July 17, 2025 | 55.75 | 56.09 | 56.09 | 56.35 | 55.63 | 23,020 |
July 16, 2025 | 55.71 | 55.58 | 55.58 | 55.79 | 55.18 | 9,644 |
July 15, 2025 | 55.73 | 55.57 | 55.57 | 55.93 | 55.56 | 11,647 |
July 14, 2025 | 55.15 | 55.58 | 55.58 | 55.81 | 55.15 | 146,100 |
July 11, 2025 | 55.34 | 55.11 | 55.11 | 55.6 | 55.11 | 3,437 |
July 10, 2025 | 55.73 | 55.5 | 55.5 | 55.81 | 55.43 | 4,620 |
July 09, 2025 | 55.65 | 55.86 | 55.86 | 55.98 | 55.64 | 5,600 |
July 08, 2025 | 55.61 | 55.42 | 55.42 | 55.71 | 55.4 | 4,300 |
July 07, 2025 | 55.36 | 55.4 | 55.4 | 55.81 | 55.15 | 29,400 |
July 03, 2025 | 55.24 | 55.67 | 55.67 | 55.67 | 55.24 | 22,046 |
July 02, 2025 | 54.99 | 55.18 | 55.18 | 55.32 | 54.93 | 3,537 |
July 01, 2025 | 56.36 | 55.8 | 55.8 | 56.38 | 55.38 | 7,908 |
June 30, 2025 | 56.33 | 56.47 | 56.47 | 56.48 | 55.88 | 8,944 |
June 27, 2025 | 55.8 | 55.96 | 55.96 | 55.96 | 55.6 | 9,702 |
June 26, 2025 | 55.01 | 55.74 | 55.74 | 55.74 | 55.01 | 8,100 |
June 25, 2025 | 55.14 | 55.35 | 55 | 55.35 | 55.08 | 10,224 |
June 24, 2025 | 55.07 | 55.72 | 55.37 | 55.72 | 55.07 | 7,900 |
June 23, 2025 | 53.33 | 54.42 | 54.08 | 54.42 | 53.33 | 6,846 |
June 20, 2025 | 54.23 | 53.9 | 53.56 | 54.23 | 53.56 | 7,900 |
June 18, 2025 | 54.54 | 54.44 | 54.1 | 54.68 | 54.08 | 5,700 |
June 17, 2025 | 54.91 | 54.49 | 54.15 | 54.91 | 54.44 | 3,000 |
June 16, 2025 | 54.92 | 54.94 | 54.59 | 55.41 | 54.89 | 12,300 |
June 13, 2025 | 54.43 | 54.54 | 54.2 | 54.59 | 54.13 | 2,100 |
June 12, 2025 | 54.98 | 54.86 | 54.52 | 54.98 | 54.73 | 4,200 |
June 11, 2025 | 54.55 | 54.72 | 54.38 | 54.72 | 54.35 | 1,428 |