61.23
+1.88(+3.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 02, 2025 | 39.97 | 43.59 | 43.59 | 43.71 | 39.86 | 4.22M |
July 01, 2025 | 40.25 | 39.94 | 39.94 | 40.82 | 39.72 | 3.31M |
June 30, 2025 | 39.95 | 39.51 | 39.51 | 40.23 | 39.37 | 1.6M |
June 27, 2025 | 39.77 | 39.8 | 39.8 | 40.1 | 39.55 | 2.48M |
June 26, 2025 | 40.39 | 39.78 | 39.78 | 40.61 | 39.73 | 1.81M |
June 25, 2025 | 39.67 | 40 | 40 | 40.15 | 38.99 | 1.99M |
June 24, 2025 | 37.87 | 39.64 | 39.64 | 39.94 | 37.32 | 2.84M |
June 23, 2025 | 37.37 | 37.67 | 37.67 | 38.07 | 36.93 | 1.44M |
June 20, 2025 | 37.3 | 37.41 | 37.41 | 37.52 | 36.45 | 2.29M |
June 18, 2025 | 36.31 | 37.01 | 37.01 | 37.54 | 36.11 | 1.96M |
June 17, 2025 | 35.7 | 36.15 | 36.15 | 36.33 | 34.84 | 1.62M |
June 16, 2025 | 35.72 | 35.24 | 35.24 | 35.85 | 34.78 | 1.72M |
June 13, 2025 | 35.05 | 35.59 | 35.59 | 35.67 | 35.05 | 1.48M |
June 12, 2025 | 35.76 | 35.62 | 35.62 | 36.16 | 35.3 | 1.68M |
June 11, 2025 | 36.84 | 36.19 | 36.18 | 36.97 | 36.09 | 1.55M |