54.32
+0.0156(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.53 | 54.3 | 54.3 | 54.67 | 54.07 | 29,709 |
| September 04, 2025 | 54 | 54.35 | 54.35 | 54.35 | 53.92 | 23,000 |
| September 03, 2025 | 53.87 | 53.9 | 53.9 | 53.92 | 53.71 | 21,031 |
| September 02, 2025 | 53.51 | 53.74 | 53.74 | 53.75 | 53.36 | 28,627 |
| August 29, 2025 | 53.97 | 53.96 | 53.96 | 54.13 | 53.84 | 31,011 |
| August 28, 2025 | 53.99 | 54.05 | 54.05 | 54.05 | 53.78 | 25,200 |
| August 27, 2025 | 53.59 | 53.94 | 53.94 | 53.99 | 53.59 | 26,946 |
| August 26, 2025 | 53.6 | 53.67 | 53.67 | 53.67 | 53.49 | 18,241 |
| August 25, 2025 | 53.74 | 53.62 | 53.62 | 53.76 | 53.58 | 35,611 |
| August 22, 2025 | 53.18 | 53.82 | 53.82 | 53.94 | 53.18 | 26,600 |
| August 21, 2025 | 52.91 | 52.95 | 52.95 | 53.06 | 52.82 | 13,701 |
| August 20, 2025 | 53.15 | 53.1 | 53.1 | 53.18 | 52.85 | 34,400 |
| August 19, 2025 | 53.18 | 53.21 | 53.21 | 53.43 | 53.08 | 19,100 |
| August 18, 2025 | 53.16 | 53.18 | 53.18 | 53.24 | 53.13 | 24,296 |
| August 15, 2025 | 53.18 | 53.19 | 53.19 | 53.34 | 53.17 | 24,200 |
| August 14, 2025 | 52.96 | 53.18 | 53.18 | 53.18 | 52.9 | 25,838 |
| August 13, 2025 | 52.8 | 53.23 | 53.23 | 53.23 | 52.8 | 31,000 |
| August 12, 2025 | 52.22 | 52.67 | 52.67 | 52.69 | 52.22 | 25,931 |
| August 11, 2025 | 52.27 | 52.03 | 52.03 | 52.35 | 51.99 | 47,400 |
| August 08, 2025 | 51.9 | 52.21 | 52.21 | 52.23 | 51.9 | 126,200 |
| August 07, 2025 | 52.05 | 51.78 | 51.78 | 52.14 | 51.64 | 118,700 |
| August 06, 2025 | 51.71 | 51.78 | 51.78 | 51.91 | 51.59 | 26,134 |
| August 05, 2025 | 51.72 | 51.66 | 51.66 | 51.86 | 51.49 | 14,325 |
| August 04, 2025 | 51.33 | 51.67 | 51.67 | 51.68 | 51.33 | 36,461 |
| August 01, 2025 | 51.5 | 51.16 | 51.16 | 51.5 | 50.96 | 33,900 |
| July 31, 2025 | 52.29 | 51.87 | 51.87 | 52.5 | 51.8 | 45,400 |
| July 30, 2025 | 52.49 | 52.19 | 52.19 | 52.49 | 51.95 | 26,600 |
| July 29, 2025 | 52.61 | 52.43 | 52.43 | 52.61 | 52.35 | 37,413 |
| July 28, 2025 | 52.77 | 52.6 | 52.6 | 52.77 | 52.51 | 147,000 |
| July 25, 2025 | 52.57 | 52.7 | 52.7 | 52.74 | 52.43 | 18,836 |
| July 24, 2025 | 52.74 | 52.56 | 52.56 | 52.82 | 52.5 | 26,952 |
| July 23, 2025 | 52.45 | 52.71 | 52.71 | 52.71 | 52.42 | 34,922 |
| July 22, 2025 | 52.05 | 52.26 | 52.26 | 52.28 | 52 | 16,632 |
| July 21, 2025 | 51.94 | 51.88 | 51.88 | 52.17 | 51.85 | 47,900 |
| July 18, 2025 | 52.09 | 51.79 | 51.79 | 52.1 | 51.71 | 40,400 |
| July 17, 2025 | 51.67 | 51.92 | 51.92 | 51.96 | 51.61 | 28,199 |
| July 16, 2025 | 51.74 | 51.69 | 51.69 | 51.75 | 51.31 | 37,000 |
| July 15, 2025 | 52.19 | 51.63 | 51.63 | 52.19 | 51.63 | 27,967 |
| July 14, 2025 | 52.04 | 52.13 | 52.13 | 52.18 | 51.92 | 29,906 |
| July 11, 2025 | 52.17 | 52.14 | 52.14 | 52.25 | 52.04 | 52,011 |
| July 10, 2025 | 52.17 | 52.42 | 52.42 | 52.52 | 52.08 | 39,074 |
| July 09, 2025 | 52.16 | 52.21 | 52.21 | 52.28 | 51.96 | 82,800 |
| July 08, 2025 | 51.9 | 52.05 | 52.05 | 52.11 | 51.85 | 102,800 |
| July 07, 2025 | 52.19 | 51.83 | 51.83 | 52.21 | 51.6 | 186,839 |
| July 03, 2025 | 52.12 | 52.3 | 52.3 | 52.35 | 52.12 | 10,030 |
| July 02, 2025 | 51.82 | 52.04 | 52.04 | 52.04 | 51.76 | 68,000 |
| July 01, 2025 | 51.36 | 51.94 | 51.94 | 52.03 | 51.36 | 112,832 |
| June 30, 2025 | 51.4 | 51.5 | 51.5 | 51.55 | 51.31 | 27,000 |
| June 27, 2025 | 51.16 | 51.31 | 51.31 | 51.39 | 50.97 | 45,365 |
| June 26, 2025 | 50.73 | 51.02 | 51.02 | 51.03 | 50.71 | 38,219 |
| June 25, 2025 | 50.81 | 50.58 | 50.58 | 50.81 | 50.49 | 24,800 |
| June 24, 2025 | 50.54 | 50.8 | 50.8 | 50.88 | 50.54 | 28,100 |
| June 23, 2025 | 50.21 | 50.4 | 50.4 | 50.41 | 49.92 | 26,100 |
| June 20, 2025 | 50.65 | 50.37 | 50.16 | 50.69 | 50.26 | 30,038 |
| June 18, 2025 | 50.51 | 50.33 | 50.12 | 50.65 | 50.33 | 32,000 |
| June 17, 2025 | 50.67 | 50.45 | 50.25 | 50.81 | 50.45 | 68,100 |
| June 16, 2025 | 50.64 | 50.83 | 50.62 | 50.93 | 50.64 | 25,300 |
| June 13, 2025 | 50.52 | 50.37 | 50.37 | 50.77 | 50.33 | 54,300 |
| June 12, 2025 | 50.54 | 50.85 | 50.85 | 50.85 | 50.48 | 66,400 |
| June 11, 2025 | 50.82 | 50.67 | 50.67 | 50.91 | 50.56 | 80,200 |
