56.55
-2.62(-4.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 60.3 | 59.17 | 59.17 | 60.82 | 58.81 | 1.81M |
July 02, 2025 | 60.14 | 60.57 | 60.57 | 60.97 | 59.91 | 1.75M |
July 01, 2025 | 58.63 | 60.2 | 60.2 | 61.29 | 58.58 | 1.72M |
June 30, 2025 | 59.03 | 59.02 | 59.02 | 59.39 | 58.16 | 1.04M |
June 27, 2025 | 58.85 | 58.6 | 58.6 | 59.11 | 58.16 | 1.46M |
June 26, 2025 | 58.25 | 58.82 | 58.82 | 58.85 | 57.79 | 1.3M |
June 25, 2025 | 58.97 | 58.19 | 58.19 | 59.04 | 58.18 | 996,193 |
June 24, 2025 | 58.31 | 58.66 | 58.66 | 58.88 | 57.62 | 902,599 |
June 23, 2025 | 57.16 | 57.81 | 57.81 | 57.87 | 56.77 | 1.27M |
June 20, 2025 | 57.8 | 57.87 | 57.87 | 58.61 | 57.41 | 1.81M |
June 18, 2025 | 58.14 | 57.37 | 57.37 | 58.3 | 57.18 | 1.27M |
June 17, 2025 | 58.48 | 58.14 | 58.14 | 58.85 | 57.69 | 1.23M |
June 16, 2025 | 59 | 58.86 | 58.86 | 59.4 | 58.33 | 1.19M |
June 13, 2025 | 59.64 | 58.9 | 58.9 | 59.99 | 58.7 | 1.15M |
June 12, 2025 | 60.46 | 60.2 | 60.2 | 60.68 | 59.9 | 696,400 |
June 11, 2025 | 61.57 | 60.8 | 60.8 | 61.75 | 60.12 | 1.41M |
June 10, 2025 | 60.53 | 61.47 | 61.47 | 61.57 | 60.35 | 1.1M |
June 09, 2025 | 60.28 | 60.34 | 60.34 | 60.69 | 59.46 | 916,160 |
June 06, 2025 | 60.09 | 59.92 | 59.92 | 60.35 | 59.56 | 860,132 |
June 05, 2025 | 59.85 | 59.55 | 59.55 | 59.89 | 59.23 | 670,640 |
June 04, 2025 | 59.84 | 59.66 | 59.66 | 60.35 | 59.61 | 816,177 |
June 03, 2025 | 58.63 | 59.7 | 59.7 | 60.02 | 58.3 | 869,946 |
June 02, 2025 | 59.01 | 58.96 | 58.96 | 59.07 | 57.88 | 1.13M |
May 30, 2025 | 58.75 | 59.18 | 59.18 | 59.41 | 57.73 | 1.18M |
May 29, 2025 | 59.73 | 58.89 | 58.89 | 59.73 | 58.52 | 1.11M |
May 28, 2025 | 59.72 | 59.21 | 59.21 | 60.1 | 59.12 | 933,531 |
May 27, 2025 | 59.71 | 59.59 | 59.59 | 59.97 | 58.62 | 1.36M |
May 23, 2025 | 57.63 | 58.96 | 58.96 | 59.18 | 57.14 | 1.39M |
May 22, 2025 | 59 | 58.6 | 58.6 | 59.34 | 58.19 | 1.66M |
May 21, 2025 | 60.86 | 59.28 | 59.28 | 61.47 | 59.25 | 2.24M |
May 20, 2025 | 61.1 | 61.6 | 61.6 | 61.82 | 60.81 | 2M |
May 19, 2025 | 60.44 | 61.05 | 61.05 | 61.12 | 60.23 | 1.19M |
May 16, 2025 | 59.11 | 61.25 | 61.25 | 61.33 | 58.27 | 4.01M |
May 15, 2025 | 58.12 | 57.82 | 57.82 | 58.46 | 56.63 | 2.23M |
May 14, 2025 | 58.1 | 58.17 | 58.17 | 58.76 | 57.75 | 1.85M |
May 13, 2025 | 59.16 | 58.25 | 58.25 | 59.48 | 57.82 | 2.1M |
May 12, 2025 | 57.55 | 59.01 | 59.01 | 59.46 | 57.46 | 3.25M |
May 09, 2025 | 60.97 | 55.82 | 55.82 | 61.5 | 54.48 | 10.9M |
May 08, 2025 | 72.29 | 72.46 | 72.46 | 73.05 | 71.6 | 1.64M |
May 07, 2025 | 71.16 | 71.51 | 71.51 | 71.87 | 70.57 | 1.13M |
May 06, 2025 | 69.78 | 70.43 | 70.43 | 71.83 | 69.72 | 1.2M |
May 05, 2025 | 71.17 | 70.5 | 70.5 | 71.37 | 70.26 | 1.6M |
May 02, 2025 | 72.61 | 71.91 | 71.91 | 72.61 | 71.1 | 1.18M |
May 01, 2025 | 72.05 | 71.11 | 71.11 | 72.14 | 70.97 | 707,401 |
April 30, 2025 | 71.45 | 71.77 | 71.77 | 71.89 | 69.49 | 1.14M |
April 29, 2025 | 72.49 | 72.33 | 72.33 | 73.26 | 72.06 | 877,700 |
April 28, 2025 | 72.88 | 72.62 | 72.62 | 73.22 | 71.62 | 787,400 |
April 25, 2025 | 72.84 | 72.8 | 72.8 | 73.13 | 72.18 | 629,024 |
April 24, 2025 | 71.75 | 73.07 | 73.07 | 73.63 | 71.33 | 698,809 |
April 23, 2025 | 72.03 | 71.79 | 71.79 | 74.27 | 71.56 | 1.02M |
April 22, 2025 | 70.28 | 70.06 | 70.06 | 70.48 | 69.12 | 823,938 |
April 21, 2025 | 70.58 | 69.39 | 69.39 | 70.89 | 68.56 | 1.11M |
April 17, 2025 | 71.5 | 71.01 | 71.01 | 71.8 | 70.74 | 574,325 |
April 16, 2025 | 71.76 | 71.14 | 71.14 | 72.5 | 70.34 | 800,900 |
April 15, 2025 | 73.15 | 72.35 | 72.35 | 73.45 | 71.81 | 762,577 |
April 14, 2025 | 74.34 | 72.98 | 72.98 | 74.34 | 71.68 | 944,400 |
April 11, 2025 | 70.78 | 72.59 | 72.59 | 72.83 | 69.65 | 1.16M |
April 10, 2025 | 73.06 | 70.98 | 70.98 | 73.09 | 69.64 | 1.05M |
April 09, 2025 | 67.72 | 74.28 | 74.28 | 75.47 | 67.33 | 2.21M |
April 08, 2025 | 72.88 | 68.64 | 68.64 | 73.75 | 67.49 | 1.29M |