59.73
+1.38(+2.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.33 | 59.73 | 59.73 | 60.12 | 58.19 | 1.48M |
September 04, 2025 | 57.12 | 58.35 | 58.35 | 58.43 | 55.33 | 1.34M |
September 03, 2025 | 55.56 | 57.5 | 57.5 | 57.84 | 54.87 | 4.87M |
September 02, 2025 | 47.41 | 48.73 | 48.73 | 48.85 | 46.33 | 2.15M |
August 29, 2025 | 48.31 | 49.48 | 49.48 | 50.24 | 48.17 | 1.96M |
August 28, 2025 | 46.97 | 48.9 | 48.9 | 49.16 | 46.81 | 1.31M |
August 27, 2025 | 46.27 | 47.02 | 47.02 | 47.7 | 46.27 | 1.27M |
August 26, 2025 | 47.19 | 46.92 | 46.92 | 47.19 | 46.3 | 1.27M |
August 25, 2025 | 46.72 | 47.56 | 47.56 | 48.47 | 46.11 | 2.2M |
August 22, 2025 | 45.24 | 46.46 | 46.46 | 47.54 | 44.37 | 2.56M |
August 21, 2025 | 43.75 | 43.72 | 43.72 | 44.91 | 43.64 | 1.3M |
August 20, 2025 | 44.14 | 43.53 | 43.53 | 44.33 | 42.32 | 1.18M |
August 19, 2025 | 45.22 | 44.56 | 44.56 | 45.36 | 43.84 | 1.24M |
August 18, 2025 | 45.77 | 45.42 | 45.42 | 46.22 | 45.01 | 917,509 |
August 15, 2025 | 45.61 | 45.66 | 45.66 | 46.76 | 44.49 | 2.54M |
August 14, 2025 | 44.7 | 45.19 | 45.19 | 45.89 | 44.49 | 1.54M |
August 13, 2025 | 45.8 | 44.76 | 44.76 | 45.96 | 42.79 | 2.25M |
August 12, 2025 | 44.56 | 45.43 | 45.43 | 45.94 | 44.23 | 2.07M |
August 11, 2025 | 44.5 | 44.4 | 44.4 | 44.61 | 43.58 | 1.58M |
August 08, 2025 | 42.78 | 44.64 | 44.64 | 45.12 | 42.78 | 2.92M |
August 07, 2025 | 42.66 | 42.51 | 42.51 | 42.94 | 41.6 | 1.22M |
August 06, 2025 | 41.74 | 42.33 | 42.33 | 42.58 | 41.33 | 1.44M |
August 05, 2025 | 41.72 | 41.73 | 41.73 | 43.12 | 41.43 | 1.32M |
August 04, 2025 | 40.03 | 41.91 | 41.91 | 42.02 | 39.91 | 1.49M |
August 01, 2025 | 39.41 | 39.43 | 39.43 | 40.18 | 38.91 | 1.77M |
July 31, 2025 | 42.36 | 40.72 | 40.72 | 42.45 | 40.34 | 3.05M |
July 30, 2025 | 42.28 | 42.75 | 42.75 | 43.15 | 41.93 | 1.88M |
July 29, 2025 | 40.96 | 42.38 | 42.38 | 42.43 | 40.82 | 2.85M |
July 28, 2025 | 41.5 | 41 | 41 | 41.66 | 40.31 | 3.07M |
July 25, 2025 | 40.8 | 41.32 | 41.32 | 41.8 | 40.5 | 2.51M |
July 24, 2025 | 42.87 | 40.9 | 40.9 | 43.33 | 40.42 | 6.33M |
July 23, 2025 | 40.75 | 40.18 | 40.18 | 41.04 | 39.67 | 6.13M |
July 22, 2025 | 40.63 | 40.6 | 40.6 | 40.73 | 38.96 | 3.56M |
July 21, 2025 | 38.51 | 40.12 | 40.12 | 40.15 | 38.5 | 4.59M |
July 18, 2025 | 38.2 | 38 | 38 | 38.56 | 37.48 | 1.82M |
July 17, 2025 | 36.96 | 37.46 | 37.46 | 37.63 | 36.22 | 2.32M |
July 16, 2025 | 37.27 | 37.19 | 37.19 | 37.76 | 36.85 | 2.17M |
July 15, 2025 | 37.15 | 36.84 | 36.84 | 37.73 | 36.69 | 2.82M |
July 14, 2025 | 36.42 | 36.67 | 36.67 | 37.53 | 35.92 | 2.25M |
July 11, 2025 | 34.81 | 36.1 | 36.1 | 36.61 | 34.67 | 2.58M |
July 10, 2025 | 34.35 | 35.12 | 35.12 | 35.45 | 33.99 | 2.37M |
July 09, 2025 | 34.25 | 34.72 | 34.72 | 35.85 | 33.28 | 4.71M |
July 08, 2025 | 35.3 | 33.9 | 33.9 | 35.3 | 33.3 | 2.91M |
July 07, 2025 | 35.76 | 34.84 | 34.84 | 35.83 | 34.43 | 2.39M |
July 03, 2025 | 35.79 | 35.91 | 35.91 | 36.02 | 34.98 | 1.69M |
July 02, 2025 | 34.49 | 35.65 | 35.65 | 35.76 | 34.26 | 2.61M |
July 01, 2025 | 34.52 | 34.58 | 34.58 | 34.63 | 33.67 | 2.77M |
June 30, 2025 | 36.58 | 34.75 | 34.75 | 36.73 | 34.1 | 4.94M |
June 27, 2025 | 33.78 | 35.64 | 35.64 | 35.72 | 33.02 | 3.32M |
June 26, 2025 | 33.43 | 33.75 | 33.75 | 33.81 | 32.4 | 2.62M |
June 25, 2025 | 31.57 | 32.68 | 32.68 | 33.3 | 31.55 | 3.36M |
June 24, 2025 | 31.33 | 31.24 | 31.24 | 31.77 | 31 | 3.2M |
June 23, 2025 | 31.27 | 30.89 | 30.63 | 31.71 | 29.75 | 4.7M |
June 20, 2025 | 34.29 | 31.5 | 31.5 | 34.48 | 31 | 3.73M |
June 18, 2025 | 35.18 | 34.11 | 34.11 | 35.4 | 34.07 | 1.67M |
June 17, 2025 | 35.08 | 35.16 | 35.16 | 35.73 | 34.64 | 1.1M |
June 16, 2025 | 34.79 | 35.53 | 35.53 | 35.58 | 34.69 | 1.39M |
June 13, 2025 | 33.82 | 34.7 | 34.7 | 35.67 | 33.82 | 1.39M |
June 12, 2025 | 35.25 | 35.14 | 35.14 | 35.54 | 34.79 | 1.07M |
June 11, 2025 | 36.8 | 35.81 | 35.81 | 37.03 | 35.57 | 1.53M |