54.38
+0.3(+0.55%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54.07 | 54.38 | 54.38 | 54.8 | 53.61 | 627,638 |
September 04, 2025 | 53.29 | 54.08 | 54.08 | 54.13 | 52.58 | 891,440 |
September 03, 2025 | 53.32 | 53.28 | 53.28 | 53.78 | 52.76 | 826,000 |
September 02, 2025 | 54.5 | 53.54 | 53.54 | 54.72 | 53.25 | 737,100 |
August 29, 2025 | 54.29 | 54.54 | 54.54 | 55.12 | 54.02 | 826,518 |
August 28, 2025 | 54.98 | 54.34 | 54.34 | 55.28 | 53.9 | 687,822 |
August 27, 2025 | 55.25 | 55.03 | 55.03 | 55.71 | 54.59 | 648,835 |
August 26, 2025 | 55.32 | 55.23 | 55.23 | 55.87 | 54.34 | 729,203 |
August 25, 2025 | 56.04 | 55.23 | 55.23 | 56.27 | 55.08 | 736,210 |
August 22, 2025 | 54.19 | 56.37 | 56.37 | 56.64 | 54.12 | 1.15M |
August 21, 2025 | 53.64 | 53.98 | 53.98 | 54.54 | 53.5 | 949,837 |
August 20, 2025 | 54.27 | 54.45 | 54.45 | 55 | 54.04 | 1.27M |
August 19, 2025 | 53.41 | 54.3 | 54.3 | 54.8 | 53.01 | 990,948 |
August 18, 2025 | 53.72 | 53.12 | 53.12 | 54.34 | 53.12 | 1.63M |
August 15, 2025 | 52.56 | 53.74 | 53.74 | 53.88 | 51.99 | 1.24M |
August 14, 2025 | 53.03 | 52.33 | 52.33 | 53.78 | 51.47 | 1.4M |
August 13, 2025 | 52.25 | 53.88 | 53.88 | 54.06 | 51.83 | 1.27M |
August 12, 2025 | 53.03 | 52.23 | 52.23 | 53.33 | 50.68 | 1.55M |
August 11, 2025 | 53.8 | 52.47 | 52.47 | 54.78 | 52.29 | 1.34M |
August 08, 2025 | 55.25 | 53.99 | 53.99 | 55.69 | 53.25 | 2.69M |
August 07, 2025 | 72.08 | 55.63 | 55.63 | 72.15 | 55.32 | 5.37M |
August 06, 2025 | 76.34 | 75.77 | 75.77 | 76.62 | 75.13 | 869,339 |
August 05, 2025 | 76.07 | 76.11 | 76.11 | 76.84 | 75.61 | 1.04M |
August 04, 2025 | 74.74 | 76.3 | 76.3 | 76.36 | 74.7 | 451,100 |
August 01, 2025 | 74.05 | 74.77 | 74.77 | 75.03 | 73.49 | 497,022 |
July 31, 2025 | 74.88 | 74.04 | 74.04 | 75.65 | 73.94 | 616,419 |
July 30, 2025 | 75.47 | 75.86 | 75.86 | 76.67 | 75.26 | 452,600 |
July 29, 2025 | 75.11 | 75.54 | 75.54 | 75.78 | 74.24 | 464,200 |
July 28, 2025 | 75.03 | 74.66 | 74.66 | 75.71 | 74.27 | 288,800 |
July 25, 2025 | 74.4 | 75.2 | 75.2 | 75.43 | 73.82 | 316,000 |
July 24, 2025 | 74 | 74.26 | 74.26 | 74.5 | 72.83 | 449,400 |
July 23, 2025 | 74.9 | 74.56 | 74.56 | 75.53 | 74 | 430,600 |
July 22, 2025 | 73.93 | 74.21 | 74.21 | 75.44 | 73.29 | 635,834 |
July 21, 2025 | 72.76 | 73.77 | 73.77 | 74.34 | 72.71 | 632,700 |
July 18, 2025 | 74.03 | 72.55 | 72.55 | 74.16 | 72.06 | 738,041 |
July 17, 2025 | 74.38 | 73.45 | 73.45 | 74.88 | 72.34 | 758,800 |
July 16, 2025 | 74.99 | 74.41 | 74.41 | 75.44 | 74.24 | 665,704 |
July 15, 2025 | 76.72 | 74.62 | 74.62 | 76.83 | 74.58 | 451,218 |
July 14, 2025 | 75.16 | 76.66 | 76.66 | 76.73 | 74.45 | 573,345 |
July 11, 2025 | 77.66 | 75.52 | 75.52 | 77.8 | 75.24 | 660,606 |
July 10, 2025 | 77.94 | 78.17 | 78.17 | 79.65 | 77.53 | 689,711 |
July 09, 2025 | 77.86 | 77.52 | 77.52 | 79.93 | 76.45 | 865,838 |
July 08, 2025 | 75.25 | 75.97 | 75.97 | 76.65 | 75.25 | 441,800 |
July 07, 2025 | 76.42 | 75.13 | 75.13 | 77.2 | 74.69 | 473,300 |
July 03, 2025 | 76.6 | 76.87 | 76.87 | 77.33 | 76.28 | 249,600 |
July 02, 2025 | 76.34 | 76.24 | 76.24 | 76.84 | 75.42 | 489,218 |
July 01, 2025 | 73.86 | 76.32 | 76.32 | 76.95 | 73.86 | 724,400 |
June 30, 2025 | 74.09 | 74.61 | 74.61 | 75.05 | 73.91 | 472,500 |
June 27, 2025 | 74.77 | 73.8 | 73.8 | 75.2 | 73.47 | 1.01M |
June 26, 2025 | 74.49 | 74.77 | 74.77 | 75.59 | 73.46 | 907,600 |
June 25, 2025 | 73.27 | 73.4 | 73.4 | 73.84 | 72.39 | 371,607 |
June 24, 2025 | 72.47 | 73.06 | 73.06 | 73.42 | 71.99 | 459,975 |
June 23, 2025 | 71.04 | 72.07 | 72.07 | 72.24 | 70.2 | 452,106 |
June 20, 2025 | 70.54 | 71.08 | 71.08 | 71.47 | 70.11 | 662,915 |
June 18, 2025 | 68.9 | 70.06 | 70.06 | 70.5 | 68.9 | 515,300 |
June 17, 2025 | 69.73 | 69.01 | 69.01 | 70.1 | 68.62 | 548,100 |
June 16, 2025 | 70.46 | 69.96 | 69.96 | 70.8 | 69.74 | 497,200 |
June 13, 2025 | 70.45 | 70.09 | 70.09 | 70.97 | 69.77 | 289,017 |
June 12, 2025 | 71.36 | 71.36 | 71.36 | 72.16 | 70.5 | 368,600 |
June 11, 2025 | 72.3 | 71.51 | 71.51 | 72.4 | 71.05 | 549,700 |