62.51
-3.67(-5.55%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 64.57 | 62.55 | 62.55 | 66.2 | 61.69 | 26.74M |
| July 31, 2025 | 66.29 | 67.47 | 67.47 | 70.43 | 66.1 | 31.93M |
| July 30, 2025 | 60.66 | 65.53 | 65.53 | 66.43 | 60.59 | 54M |
| July 29, 2025 | 57.6 | 60.27 | 60.27 | 60.96 | 56.1 | 35.41M |
| July 28, 2025 | 58.74 | 58.68 | 58.68 | 59.82 | 56.53 | 21.92M |
| July 25, 2025 | 58.16 | 57.65 | 57.65 | 59.94 | 54.3 | 46.35M |
| July 24, 2025 | 57.6 | 57.32 | 57.32 | 57.87 | 55.6 | 26.44M |
| July 23, 2025 | 50 | 58.02 | 58.02 | 59.16 | 49.8 | 78.66M |
| July 22, 2025 | 48.01 | 50.01 | 50.01 | 50.58 | 46.93 | 23.87M |
| July 21, 2025 | 50.22 | 47.6 | 47.6 | 50.34 | 47.54 | 26.12M |
| July 18, 2025 | 50.67 | 50.38 | 50.38 | 51.07 | 48.5 | 22.08M |
| July 17, 2025 | 51.72 | 49.99 | 49.99 | 52.08 | 49.68 | 21.17M |
| July 16, 2025 | 51 | 51.85 | 51.85 | 52.16 | 49.4 | 22.13M |
| July 15, 2025 | 53 | 50.46 | 50.46 | 53.24 | 50.2 | 21.86M |
| July 14, 2025 | 47.82 | 52.03 | 52.03 | 52.3 | 47.36 | 35.15M |
| July 11, 2025 | 50.1 | 47.89 | 47.89 | 50.77 | 47.76 | 18.86M |
| July 10, 2025 | 51.54 | 50.27 | 50.27 | 51.93 | 50 | 21.34M |
| July 09, 2025 | 50.5 | 51.24 | 51.24 | 52.33 | 48.68 | 39.11M |
| July 08, 2025 | 48.9 | 48.96 | 48.96 | 50.82 | 48.3 | 29.74M |
| July 07, 2025 | 47.03 | 48.42 | 48.42 | 48.48 | 45.04 | 27.37M |
| July 03, 2025 | 47.56 | 47.98 | 47.98 | 49.06 | 46.55 | 17.39M |
| July 02, 2025 | 48.2 | 47.46 | 47.46 | 48.2 | 46.65 | 24.04M |
| July 01, 2025 | 48.84 | 47.96 | 47.96 | 50.88 | 47.02 | 35.68M |
| June 30, 2025 | 50.76 | 49.85 | 49.85 | 50.78 | 48.33 | 36.57M |
| June 27, 2025 | 47 | 49.41 | 49.41 | 51.99 | 46.4 | 83.39M |
| June 26, 2025 | 41.71 | 46.28 | 46.28 | 46.8 | 40.88 | 64.36M |
| June 25, 2025 | 43.7 | 41.41 | 41.41 | 46.52 | 41.2 | 62.16M |
| June 24, 2025 | 42.44 | 42.95 | 42.95 | 44.38 | 41.84 | 63.59M |
| June 23, 2025 | 48.16 | 41.98 | 41.98 | 48.35 | 41.97 | 176.09M |
| June 20, 2025 | 62.87 | 64.22 | 64.22 | 64.55 | 61.52 | 38.03M |
| June 18, 2025 | 60.48 | 61.07 | 61.07 | 62.54 | 58.15 | 43.35M |
| June 17, 2025 | 59.75 | 59.24 | 59.24 | 60.43 | 56.51 | 32.44M |
| June 16, 2025 | 56.75 | 59.78 | 59.78 | 61.67 | 55.77 | 42.21M |
| June 13, 2025 | 55.43 | 55.48 | 55.48 | 57.68 | 54.67 | 26.4M |
| June 12, 2025 | 56.3 | 57.15 | 57.15 | 59.9 | 56.19 | 34.45M |
| June 11, 2025 | 54.68 | 57.56 | 57.56 | 57.74 | 53.63 | 28.1M |
| June 10, 2025 | 56.86 | 55.25 | 55.25 | 58.76 | 53.54 | 38.35M |
| June 09, 2025 | 57.21 | 56.86 | 56.86 | 57.21 | 54.62 | 27.51M |
| June 06, 2025 | 53.18 | 56.33 | 56.33 | 57.51 | 52.75 | 41.61M |
| June 05, 2025 | 54.05 | 52.77 | 52.77 | 54.81 | 51.85 | 36.99M |
| June 04, 2025 | 55.77 | 53.61 | 53.61 | 59.29 | 52.8 | 60.14M |
| June 03, 2025 | 61.92 | 54.73 | 54.73 | 67.37 | 54.27 | 114.21M |
| June 02, 2025 | 56.93 | 56.77 | 56.77 | 58.77 | 55.67 | 36.13M |
| May 30, 2025 | 52.27 | 56.59 | 56.59 | 57.36 | 52.09 | 39.25M |
| May 29, 2025 | 54 | 52.4 | 52.4 | 55 | 52.11 | 15.76M |
| May 28, 2025 | 53.85 | 53.34 | 53.34 | 54.09 | 51.41 | 19.46M |
| May 27, 2025 | 56.1 | 53.36 | 53.36 | 56.3 | 52.82 | 27.3M |
| May 23, 2025 | 53.51 | 54.83 | 54.83 | 55.37 | 52.88 | 23.52M |
| May 22, 2025 | 53.37 | 53.52 | 53.52 | 56.52 | 51.2 | 48.86M |
| May 21, 2025 | 60.26 | 58 | 58 | 63.2 | 57.65 | 36.89M |
| May 20, 2025 | 62.54 | 61.21 | 61.21 | 63.67 | 59.7 | 35.15M |
| May 19, 2025 | 62.8 | 62.34 | 62.34 | 63.61 | 61.08 | 35.72M |
| May 16, 2025 | 59.04 | 64.65 | 64.65 | 64.82 | 57.42 | 50.45M |
| May 15, 2025 | 60 | 58.58 | 58.58 | 62.7 | 53.7 | 56.06M |
| May 14, 2025 | 64 | 61.12 | 61.12 | 65.89 | 60.82 | 46.69M |
| May 13, 2025 | 56 | 64 | 64 | 64.2 | 55.92 | 77.36M |
| May 12, 2025 | 56.09 | 55.21 | 55.21 | 58.6 | 54.2 | 59.27M |
| May 09, 2025 | 49.43 | 51.96 | 51.96 | 52.22 | 48.87 | 61.87M |
| May 08, 2025 | 51.6 | 51.4 | 51.4 | 54.75 | 50.04 | 80.93M |
| May 07, 2025 | 47.98 | 52.35 | 52.35 | 52.38 | 47.2 | 86.18M |