64.09
+1.12(+1.78%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 64.03 | 64.09 | 64.09 | 64.49 | 63.05 | 1.52M |
September 25, 2025 | 63.47 | 62.97 | 62.97 | 64.07 | 62.72 | 2.31M |
September 24, 2025 | 62.65 | 63.94 | 63.94 | 63.99 | 62.19 | 1.59M |
September 23, 2025 | 61.51 | 62.57 | 62.57 | 63.13 | 61.03 | 2.07M |
September 22, 2025 | 63.18 | 61.36 | 61.36 | 63.18 | 61.05 | 2.68M |
September 19, 2025 | 61.91 | 61.01 | 61.01 | 62 | 60.41 | 3.31M |
September 18, 2025 | 62.15 | 61.74 | 61.74 | 62.52 | 61.21 | 1.64M |
September 17, 2025 | 61.44 | 61.17 | 61.17 | 62.1 | 60.86 | 1.64M |
September 16, 2025 | 61.03 | 61.32 | 61.32 | 61.54 | 60.67 | 1.79M |
September 15, 2025 | 62.94 | 61.1 | 61.1 | 63.42 | 60.64 | 2.15M |
September 12, 2025 | 63.85 | 63.16 | 63.16 | 64.61 | 63.07 | 1.47M |
September 11, 2025 | 63.65 | 64.04 | 64.04 | 64.21 | 62.79 | 1.82M |
September 10, 2025 | 64.3 | 64 | 64 | 64.72 | 62.84 | 2.26M |
September 09, 2025 | 61.15 | 64.4 | 64.4 | 64.71 | 60.99 | 4.3M |
September 08, 2025 | 61.2 | 61 | 61 | 61.26 | 59.36 | 2.77M |
September 05, 2025 | 59.43 | 61.23 | 61.23 | 62.01 | 59.22 | 3.2M |
September 04, 2025 | 59.34 | 59.35 | 59.35 | 60.75 | 58.85 | 3.91M |
September 03, 2025 | 58.98 | 60.49 | 60.49 | 62.08 | 58.56 | 10.34M |
September 02, 2025 | 49.14 | 57.49 | 57.49 | 57.92 | 49.13 | 16.46M |
August 29, 2025 | 42.5 | 42.64 | 42.64 | 42.75 | 42.13 | 1.15M |
August 28, 2025 | 42.75 | 42.62 | 42.62 | 43.35 | 42.6 | 1.1M |
August 27, 2025 | 42.17 | 42.75 | 42.75 | 43.09 | 41.95 | 1.95M |
August 26, 2025 | 41.71 | 42.17 | 42.17 | 42.57 | 41.71 | 2.6M |
August 25, 2025 | 42.82 | 41.82 | 41.82 | 43.06 | 41.79 | 1.57M |
August 22, 2025 | 43.68 | 42.69 | 42.69 | 43.72 | 42.09 | 1.86M |
August 21, 2025 | 42.6 | 43.24 | 43.24 | 44.99 | 42.47 | 1.88M |
August 20, 2025 | 42.45 | 42.81 | 42.81 | 43.26 | 41.96 | 2.29M |
August 19, 2025 | 43.49 | 42.48 | 42.48 | 43.9 | 42.27 | 2M |
August 18, 2025 | 43.99 | 43.43 | 43.43 | 44.29 | 43.41 | 1.5M |
August 15, 2025 | 42.86 | 43.78 | 43.78 | 43.82 | 42.8 | 1.6M |
August 14, 2025 | 43 | 42.85 | 42.85 | 43.4 | 42.44 | 1.58M |
August 13, 2025 | 41.54 | 43.1 | 43.1 | 43.22 | 41.54 | 3.02M |
August 12, 2025 | 40.87 | 41.41 | 41.41 | 41.42 | 40.37 | 1.5M |
August 11, 2025 | 41.51 | 40.84 | 40.84 | 41.93 | 40.79 | 1.8M |
August 08, 2025 | 40.89 | 41.64 | 41.64 | 41.76 | 40.86 | 1.74M |
August 07, 2025 | 40.34 | 41.05 | 41.05 | 41.13 | 40.03 | 2.74M |
August 06, 2025 | 42.65 | 40.69 | 40.69 | 42.87 | 40.66 | 2.47M |
August 05, 2025 | 43.15 | 43.05 | 43.05 | 43.52 | 42.51 | 2.82M |
August 04, 2025 | 43.15 | 43.45 | 43.45 | 43.74 | 42.26 | 2.31M |
August 01, 2025 | 42.65 | 43.03 | 43.03 | 43.4 | 42.28 | 2.33M |
July 31, 2025 | 44.37 | 42.98 | 42.98 | 44.98 | 42.33 | 3.54M |
July 30, 2025 | 44.97 | 43.37 | 43.37 | 45.66 | 42.95 | 4.18M |
July 29, 2025 | 41.59 | 41.48 | 41.48 | 41.65 | 40.81 | 1.5M |
July 28, 2025 | 42.43 | 41.17 | 41.17 | 42.49 | 41.15 | 1.64M |
July 25, 2025 | 42.34 | 42.25 | 42.25 | 42.55 | 41.6 | 887,900 |
July 24, 2025 | 42.35 | 42.15 | 42.15 | 42.81 | 42.12 | 879,300 |
July 23, 2025 | 42.27 | 42.38 | 42.38 | 42.77 | 41.7 | 1.44M |
July 22, 2025 | 41.51 | 41.95 | 41.95 | 42.22 | 41.25 | 1.46M |
July 21, 2025 | 41.97 | 41.55 | 41.55 | 42.58 | 41.49 | 1.42M |
July 18, 2025 | 42.15 | 41.76 | 41.76 | 42.57 | 41.25 | 1.27M |
July 17, 2025 | 42.9 | 42.17 | 42.17 | 43.3 | 42.12 | 2M |
July 16, 2025 | 42.09 | 42.77 | 42.77 | 42.91 | 41.79 | 1.38M |
July 15, 2025 | 42.78 | 42 | 42 | 42.99 | 41.62 | 1.8M |
July 14, 2025 | 41.38 | 42.55 | 42.55 | 43.64 | 41.28 | 2.44M |
July 11, 2025 | 42 | 41.73 | 41.73 | 42.19 | 41.45 | 1.55M |
July 10, 2025 | 42.92 | 42.38 | 42.38 | 42.92 | 41.67 | 1.95M |
July 09, 2025 | 41.65 | 42.83 | 42.83 | 42.95 | 41.44 | 1.69M |
July 08, 2025 | 41.52 | 41.34 | 41.34 | 42.13 | 41.22 | 1.75M |
July 07, 2025 | 42.68 | 41.78 | 41.78 | 42.68 | 41.43 | 2.24M |
July 03, 2025 | 43.35 | 43 | 43 | 43.66 | 42.44 | 1.34M |