62.21
+0.7691(+1.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 61.72 | 62.21 | 62.21 | 62.27 | 61.5 | 115,563 |
October 17, 2025 | 61.02 | 61.44 | 61.44 | 61.57 | 61 | 147,000 |
October 16, 2025 | 62.15 | 61.22 | 61.22 | 62.56 | 61.09 | 80,700 |
October 15, 2025 | 62.22 | 62.06 | 62.06 | 62.63 | 61.61 | 70,930 |
October 14, 2025 | 60.89 | 62.05 | 62.05 | 62.3 | 60.89 | 338,100 |
October 13, 2025 | 61.23 | 61.52 | 61.52 | 61.66 | 61.23 | 84,800 |
October 10, 2025 | 62.38 | 60.86 | 60.86 | 62.66 | 60.85 | 77,732 |
October 09, 2025 | 62.58 | 62.33 | 62.33 | 62.74 | 62.21 | 126,300 |
October 08, 2025 | 62.36 | 62.58 | 62.58 | 62.73 | 61.91 | 186,000 |
October 07, 2025 | 62.51 | 62.16 | 62.16 | 62.64 | 62.01 | 208,843 |
October 06, 2025 | 62.28 | 62.35 | 62.35 | 62.54 | 62.04 | 96,638 |
October 03, 2025 | 62.02 | 62.15 | 62.15 | 62.44 | 62.02 | 228,539 |
October 02, 2025 | 61.81 | 61.95 | 61.95 | 61.96 | 61.52 | 298,000 |
October 01, 2025 | 61.68 | 61.82 | 61.82 | 61.94 | 61.68 | 186,404 |
September 30, 2025 | 62.06 | 61.92 | 61.92 | 62.06 | 61.46 | 99,535 |
September 29, 2025 | 62.16 | 62.01 | 62.01 | 62.16 | 61.81 | 93,413 |
September 26, 2025 | 61.3 | 61.78 | 61.78 | 62.04 | 61.3 | 70,821 |
September 25, 2025 | 61.25 | 61.21 | 61.21 | 61.45 | 60.98 | 121,600 |
September 24, 2025 | 61.88 | 61.71 | 61.61 | 62.13 | 61.61 | 118,200 |
September 23, 2025 | 61.95 | 61.89 | 61.79 | 62.3 | 61.83 | 155,200 |
September 22, 2025 | 61.45 | 62.04 | 62.04 | 62.11 | 61.45 | 113,403 |
September 19, 2025 | 62.1 | 62.14 | 62.14 | 62.21 | 61.8 | 123,300 |
September 18, 2025 | 61.62 | 62.03 | 62.03 | 62.22 | 61.62 | 115,800 |
September 17, 2025 | 61.59 | 61.56 | 61.56 | 62.12 | 61.28 | 125,663 |
September 16, 2025 | 61.86 | 61.5 | 61.5 | 61.96 | 61.41 | 84,380 |
September 15, 2025 | 61.83 | 61.87 | 61.87 | 62.16 | 61.83 | 122,003 |
September 12, 2025 | 62.08 | 61.8 | 61.8 | 62.08 | 61.73 | 104,623 |
September 11, 2025 | 61.53 | 62.1 | 62.1 | 62.15 | 61.41 | 129,200 |
September 10, 2025 | 61.49 | 61.44 | 61.44 | 61.68 | 61.26 | 196,800 |
September 09, 2025 | 61.36 | 61.49 | 61.49 | 61.56 | 61.23 | 115,369 |
September 08, 2025 | 61.54 | 61.42 | 61.42 | 61.54 | 61.23 | 103,986 |
September 05, 2025 | 61.94 | 61.48 | 61.48 | 62.05 | 61.11 | 100,241 |
September 04, 2025 | 61.48 | 61.71 | 61.71 | 61.71 | 61.11 | 83,726 |
September 03, 2025 | 61.04 | 61.12 | 61.12 | 61.25 | 60.79 | 74,321 |
September 02, 2025 | 60.89 | 61.08 | 61.08 | 61.12 | 60.37 | 129,628 |
August 29, 2025 | 61.68 | 61.49 | 61.49 | 61.89 | 61.21 | 74,120 |
August 28, 2025 | 61.62 | 61.76 | 61.76 | 61.78 | 61.61 | 101,000 |
August 27, 2025 | 61.28 | 61.67 | 61.67 | 61.73 | 61.28 | 59,300 |
August 26, 2025 | 61.13 | 61.47 | 61.47 | 61.49 | 61.13 | 103,436 |
August 25, 2025 | 61.52 | 61.32 | 61.32 | 61.68 | 61.26 | 66,134 |
August 22, 2025 | 60.73 | 61.71 | 61.71 | 61.84 | 60.73 | 63,044 |
August 21, 2025 | 60.47 | 60.53 | 60.53 | 60.73 | 60.35 | 117,401 |
August 20, 2025 | 60.81 | 60.76 | 60.76 | 61.3 | 60.4 | 130,608 |
August 19, 2025 | 60.76 | 60.82 | 60.82 | 61.09 | 60.7 | 84,619 |
August 18, 2025 | 60.77 | 60.91 | 60.91 | 60.93 | 60.75 | 78,735 |
August 15, 2025 | 61.1 | 60.85 | 60.85 | 61.14 | 60.84 | 135,901 |
August 14, 2025 | 61 | 61.14 | 61.14 | 61.28 | 60.97 | 119,400 |
August 13, 2025 | 61.11 | 61.48 | 61.48 | 61.49 | 60.96 | 85,628 |
August 12, 2025 | 60.32 | 60.94 | 60.94 | 60.97 | 60.32 | 87,575 |
August 11, 2025 | 60.32 | 60.1 | 60.1 | 60.51 | 60.05 | 75,600 |
August 08, 2025 | 60.63 | 60.39 | 60.39 | 60.68 | 60.31 | 73,707 |
August 07, 2025 | 60.85 | 60.42 | 60.42 | 61.05 | 60.25 | 152,906 |
August 06, 2025 | 60.57 | 60.61 | 60.61 | 60.71 | 60.33 | 102,334 |
August 05, 2025 | 60.63 | 60.39 | 60.39 | 60.83 | 60.22 | 86,705 |
August 04, 2025 | 60.01 | 60.67 | 60.67 | 60.69 | 60.01 | 188,417 |
August 01, 2025 | 59.9 | 59.72 | 59.72 | 59.97 | 59.18 | 107,100 |
July 31, 2025 | 60.74 | 60.69 | 60.69 | 61.26 | 60.56 | 134,536 |
July 30, 2025 | 60.79 | 60.71 | 60.71 | 61.17 | 60.45 | 133,000 |
July 29, 2025 | 61.18 | 60.9 | 60.9 | 61.23 | 60.8 | 93,180 |
July 28, 2025 | 61.46 | 61.03 | 61.03 | 61.46 | 60.94 | 76,147 |