57.30
+0.65(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56.94 | 57.3 | 57.3 | 57.69 | 56.49 | 197,344 |
| September 04, 2025 | 55.25 | 56.65 | 56.65 | 57.1 | 55.14 | 265,694 |
| September 03, 2025 | 54.42 | 54.86 | 54.86 | 55.25 | 54.23 | 240,983 |
| September 02, 2025 | 56.07 | 54.55 | 54.55 | 56.1 | 54.24 | 321,208 |
| August 29, 2025 | 56.26 | 56.66 | 56.66 | 56.67 | 55.62 | 238,260 |
| August 28, 2025 | 56.7 | 56.3 | 56.3 | 56.78 | 55.37 | 305,514 |
| August 27, 2025 | 54.88 | 56.61 | 56.61 | 56.75 | 54.57 | 253,695 |
| August 26, 2025 | 55.2 | 54.93 | 54.93 | 55.57 | 54.62 | 323,421 |
| August 25, 2025 | 54.9 | 55.07 | 55.07 | 55.11 | 54.14 | 252,219 |
| August 22, 2025 | 52.73 | 54.92 | 54.92 | 55.5 | 52.5 | 337,629 |
| August 21, 2025 | 52.34 | 52.1 | 52.1 | 52.63 | 51.91 | 226,003 |
| August 20, 2025 | 52.59 | 52.77 | 52.77 | 53.21 | 52.32 | 198,891 |
| August 19, 2025 | 52.5 | 52.68 | 52.68 | 53.5 | 52.2 | 252,900 |
| August 18, 2025 | 52.24 | 52.07 | 52.07 | 52.85 | 51.81 | 255,607 |
| August 15, 2025 | 53.22 | 52.25 | 52.25 | 53.44 | 52.08 | 325,668 |
| August 14, 2025 | 53.31 | 53.19 | 53.19 | 53.76 | 52.41 | 362,000 |
| August 13, 2025 | 52.94 | 54.66 | 54.66 | 54.94 | 52.03 | 468,811 |
| August 12, 2025 | 49.75 | 52.44 | 52.44 | 53.47 | 49.72 | 815,153 |
| August 11, 2025 | 46.92 | 48.68 | 48.68 | 49.2 | 46.57 | 809,749 |
| August 08, 2025 | 46.1 | 45.83 | 45.83 | 46.54 | 45.5 | 604,407 |
| August 07, 2025 | 49.95 | 46.1 | 46.1 | 50.5 | 45.7 | 1.18M |
| August 06, 2025 | 51.8 | 51.62 | 51.62 | 52.71 | 51.62 | 224,058 |
| August 05, 2025 | 52 | 52.29 | 52.29 | 52.61 | 51.65 | 224,222 |
| August 04, 2025 | 51.6 | 51.65 | 51.65 | 52.09 | 51.37 | 195,894 |
| August 01, 2025 | 52 | 51.37 | 51.37 | 52.14 | 50.5 | 291,004 |
| July 31, 2025 | 52.02 | 51.7 | 51.7 | 52.38 | 51.3 | 289,171 |
| July 30, 2025 | 53.19 | 52.19 | 52.19 | 53.4 | 51.85 | 234,537 |
| July 29, 2025 | 53.46 | 53.24 | 53.24 | 54 | 53.11 | 207,939 |
| July 28, 2025 | 53.87 | 53.17 | 53.17 | 54 | 53.13 | 162,155 |
| July 25, 2025 | 53.44 | 53.69 | 53.69 | 53.69 | 52.85 | 151,528 |
| July 24, 2025 | 54.37 | 53.65 | 53.65 | 54.67 | 53.65 | 168,129 |
| July 23, 2025 | 54.82 | 54.83 | 54.83 | 54.86 | 54.01 | 165,335 |
| July 22, 2025 | 52.75 | 54.44 | 54.44 | 54.54 | 52.75 | 299,019 |
| July 21, 2025 | 52.99 | 52.39 | 52.39 | 54.39 | 52.3 | 240,046 |
| July 18, 2025 | 52.51 | 52.48 | 52.48 | 52.69 | 51.23 | 391,246 |
| July 17, 2025 | 53.8 | 52.29 | 52.29 | 54.26 | 51.9 | 542,272 |
| July 16, 2025 | 54.67 | 53.99 | 53.99 | 55.49 | 53.16 | 299,986 |
| July 15, 2025 | 56.39 | 53.99 | 53.99 | 56.5 | 53.9 | 514,930 |
| July 14, 2025 | 56 | 56.23 | 56.23 | 56.74 | 55.69 | 235,911 |
| July 11, 2025 | 55.63 | 56.11 | 56.11 | 56.57 | 55.18 | 228,819 |
| July 10, 2025 | 56.56 | 56.03 | 56.03 | 56.91 | 55.85 | 228,144 |
| July 09, 2025 | 55.91 | 55.75 | 55.75 | 56.3 | 55.21 | 188,531 |
| July 08, 2025 | 55.43 | 55.47 | 55.47 | 56.66 | 55.42 | 302,065 |
| July 07, 2025 | 56.51 | 55.3 | 55.3 | 57 | 55.23 | 208,114 |
| July 03, 2025 | 56.89 | 56.92 | 56.92 | 57.64 | 56.75 | 144,100 |
| July 02, 2025 | 55.5 | 57.07 | 57.07 | 57.14 | 55.25 | 230,500 |
| July 01, 2025 | 54.82 | 56.69 | 56.69 | 57.62 | 54.5 | 290,600 |
| June 30, 2025 | 55.6 | 55.22 | 55.22 | 55.92 | 54.22 | 475,833 |
| June 27, 2025 | 58 | 57.12 | 55.22 | 58.55 | 56.65 | 437,500 |
| June 26, 2025 | 57.2 | 57.93 | 56 | 57.97 | 56.57 | 234,189 |
| June 25, 2025 | 58.75 | 56.76 | 54.87 | 58.75 | 56.67 | 321,145 |
| June 24, 2025 | 58.39 | 58.9 | 56.94 | 59.5 | 58.39 | 229,744 |
| June 23, 2025 | 57.7 | 58.22 | 56.28 | 58.27 | 57 | 231,671 |
| June 20, 2025 | 58.29 | 58.04 | 56.11 | 58.66 | 57.33 | 441,805 |
| June 18, 2025 | 56.85 | 57.89 | 55.96 | 58.34 | 56.7 | 200,550 |
| June 17, 2025 | 57.31 | 56.87 | 54.98 | 57.58 | 56.51 | 250,483 |
| June 16, 2025 | 57 | 57.24 | 57.24 | 58.11 | 56.95 | 251,072 |
| June 13, 2025 | 56.45 | 56.35 | 56.35 | 57.08 | 55.89 | 228,854 |
| June 12, 2025 | 57.07 | 56.88 | 56.88 | 57.43 | 56.58 | 205,664 |
| June 11, 2025 | 57.65 | 57.23 | 57.23 | 58.49 | 57.15 | 233,230 |
