58.27
+0.12(+0.21%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.08 | 58.27 | 58.27 | 58.8 | 57.76 | 5.96M |
September 04, 2025 | 58 | 58.15 | 58 | 58.24 | 57.48 | 5.88M |
September 03, 2025 | 58.12 | 57.75 | 57.75 | 58.85 | 57.7 | 6.76M |
September 02, 2025 | 57.54 | 58.53 | 58.53 | 58.64 | 56.99 | 5.68M |
August 29, 2025 | 58.48 | 58.59 | 58.59 | 58.67 | 57.87 | 4.66M |
August 28, 2025 | 58.99 | 58.49 | 58.49 | 59 | 57.76 | 7.21M |
August 27, 2025 | 58.56 | 58.75 | 58.75 | 59.23 | 58.42 | 9.85M |
August 26, 2025 | 58.24 | 58.8 | 58.8 | 58.94 | 58.1 | 7.31M |
August 25, 2025 | 58.2 | 58.28 | 58.28 | 58.42 | 57.88 | 3.8M |
August 22, 2025 | 57.05 | 58.37 | 58.37 | 58.78 | 57 | 6.32M |
August 21, 2025 | 56.39 | 56.51 | 56.51 | 56.63 | 55.09 | 8.19M |
August 20, 2025 | 56.9 | 56.82 | 56.82 | 57.19 | 56.64 | 4.64M |
August 19, 2025 | 56.48 | 57.06 | 57.06 | 57.41 | 56.31 | 5.99M |
August 18, 2025 | 56.13 | 56.23 | 56.23 | 56.55 | 56.09 | 6.74M |
August 15, 2025 | 56.92 | 56.32 | 56.32 | 56.99 | 56.3 | 4.36M |
August 14, 2025 | 55.63 | 56.42 | 56.42 | 56.51 | 54.82 | 6.65M |
August 13, 2025 | 54.48 | 55.58 | 55.58 | 55.79 | 54.16 | 6.94M |
August 12, 2025 | 54.32 | 54.15 | 54.15 | 54.75 | 53.95 | 5.95M |
August 11, 2025 | 53.95 | 54.01 | 54.01 | 54.75 | 53.34 | 6.69M |
August 08, 2025 | 53.1 | 53.53 | 53.53 | 53.82 | 53.09 | 4.12M |
August 07, 2025 | 52.8 | 52.95 | 52.95 | 53.43 | 52.54 | 5.86M |
August 06, 2025 | 52.73 | 52.48 | 52.48 | 53.13 | 52.09 | 5.34M |
August 05, 2025 | 53.32 | 52.58 | 52.58 | 53.33 | 52.25 | 6.91M |
August 04, 2025 | 52.7 | 52.77 | 52.77 | 53.24 | 52.48 | 7.42M |
August 01, 2025 | 52.15 | 52.53 | 52.53 | 53.03 | 51.88 | 9.54M |
July 31, 2025 | 52.57 | 53.34 | 53.34 | 54.71 | 52.46 | 14.46M |
July 30, 2025 | 52.39 | 52.11 | 52.11 | 52.75 | 51.69 | 7.85M |
July 29, 2025 | 53.79 | 52.11 | 52.11 | 53.79 | 52.08 | 8.44M |
July 28, 2025 | 53.22 | 53.45 | 53.45 | 53.94 | 53.03 | 6.95M |
July 25, 2025 | 52.86 | 53.4 | 53.4 | 53.47 | 52.08 | 6.49M |
July 24, 2025 | 53.06 | 52.34 | 52.34 | 53.4 | 52.24 | 8.88M |
July 23, 2025 | 49.9 | 53.13 | 53.13 | 53.27 | 49.87 | 25.66M |
July 22, 2025 | 51.72 | 48.89 | 48.89 | 52.08 | 48.88 | 31.47M |
July 21, 2025 | 53.35 | 53.21 | 53.21 | 54.3 | 53.18 | 13.06M |
July 18, 2025 | 53.41 | 53.22 | 53.22 | 53.71 | 52.88 | 6.47M |
July 17, 2025 | 53.3 | 53.21 | 53.21 | 53.89 | 52.89 | 6.83M |
July 16, 2025 | 52.74 | 53.18 | 53.18 | 53.52 | 52.74 | 8.24M |
July 15, 2025 | 53.46 | 52.71 | 52.71 | 53.75 | 52.69 | 7.7M |
July 14, 2025 | 53.35 | 53.33 | 53.33 | 53.69 | 52.69 | 6.93M |
July 11, 2025 | 52.82 | 53.39 | 53.39 | 53.56 | 52.56 | 7.7M |
July 10, 2025 | 52.44 | 53.15 | 53.15 | 53.29 | 52.26 | 6.4M |
July 09, 2025 | 52.63 | 52.57 | 52.57 | 52.79 | 52.26 | 5.32M |
July 08, 2025 | 52.16 | 52.19 | 52.19 | 52.86 | 52 | 7.52M |
July 07, 2025 | 52.28 | 51.82 | 51.82 | 53.27 | 51.41 | 11.03M |
July 03, 2025 | 52.79 | 52.89 | 52.89 | 53.96 | 52.7 | 6.61M |
July 02, 2025 | 52.03 | 52.68 | 52.68 | 52.77 | 51.96 | 9.46M |
July 01, 2025 | 48.82 | 52.03 | 52.03 | 52.13 | 48.8 | 13.75M |
June 30, 2025 | 49.58 | 49.21 | 49.21 | 49.62 | 48.93 | 9.63M |
June 27, 2025 | 49.32 | 49.68 | 49.68 | 50.14 | 49.08 | 6.03M |
June 26, 2025 | 48.04 | 49.16 | 49.16 | 49.19 | 47.72 | 10.39M |
June 25, 2025 | 49.02 | 48.13 | 48.13 | 49.1 | 47.82 | 6.91M |
June 24, 2025 | 48.96 | 49 | 49 | 49.37 | 48.85 | 12.51M |
June 23, 2025 | 47.96 | 48.52 | 48.52 | 48.58 | 47.63 | 10.63M |
June 20, 2025 | 48.42 | 48.2 | 48.2 | 48.74 | 47.79 | 21.93M |
June 18, 2025 | 48.3 | 48.09 | 48.09 | 48.7 | 47.94 | 8.42M |
June 17, 2025 | 48.87 | 48.28 | 48.28 | 49.25 | 48.25 | 9.03M |
June 16, 2025 | 49.25 | 49.27 | 49.27 | 49.47 | 48.65 | 5.88M |
June 13, 2025 | 48.62 | 48.65 | 48.65 | 49.18 | 48.41 | 5.27M |
June 12, 2025 | 49.46 | 49.26 | 49.26 | 49.54 | 48.6 | 6.6M |
June 11, 2025 | 49.33 | 49.87 | 49.87 | 50.4 | 49.27 | 10.61M |