56.42
-0.4(-0.70%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 57 | 56.42 | 56.42 | 57.69 | 55.48 | 770,700 |
September 04, 2025 | 55.45 | 56.82 | 56.82 | 56.93 | 54.98 | 949,423 |
September 03, 2025 | 55.83 | 54.99 | 54.99 | 56.31 | 53.95 | 920,707 |
September 02, 2025 | 55.82 | 56.38 | 56.38 | 56.38 | 54.59 | 734,202 |
August 29, 2025 | 57.83 | 57.16 | 57.16 | 58 | 56.83 | 749,600 |
August 28, 2025 | 58 | 57.75 | 57.75 | 58.07 | 57.36 | 479,307 |
August 27, 2025 | 57.29 | 57.7 | 57.7 | 57.98 | 57 | 899,700 |
August 26, 2025 | 56.71 | 57.44 | 57.44 | 57.6 | 56.5 | 1M |
August 25, 2025 | 56.6 | 56.76 | 56.76 | 57.46 | 56.14 | 1.04M |
August 22, 2025 | 53.55 | 55.99 | 55.99 | 56 | 53.16 | 1.26M |
August 21, 2025 | 53.04 | 53.23 | 53.23 | 53.63 | 52.86 | 552,239 |
August 20, 2025 | 53.37 | 53.4 | 53.4 | 54 | 52.26 | 632,600 |
August 19, 2025 | 53.68 | 53.74 | 53.74 | 54.18 | 53.47 | 640,000 |
August 18, 2025 | 54.08 | 53.57 | 53.57 | 54.14 | 53.24 | 471,260 |
August 15, 2025 | 55.72 | 54.01 | 54.01 | 55.72 | 53.77 | 530,300 |
August 14, 2025 | 54.49 | 55.32 | 55.32 | 55.36 | 54.25 | 644,434 |
August 13, 2025 | 54.32 | 55.41 | 55.41 | 55.65 | 54.11 | 998,400 |
August 12, 2025 | 52.2 | 53.98 | 53.98 | 54 | 51.95 | 962,000 |
August 11, 2025 | 51.91 | 51.53 | 51.53 | 52.32 | 51.36 | 816,500 |
August 08, 2025 | 51.5 | 51.8 | 51.8 | 52.25 | 51.22 | 1.09M |
August 07, 2025 | 52.46 | 51.28 | 51.28 | 52.46 | 51.21 | 432,600 |
August 06, 2025 | 52 | 51.68 | 51.68 | 52.16 | 51.34 | 608,875 |
August 05, 2025 | 51.27 | 51.89 | 51.89 | 52.02 | 50.86 | 875,600 |
August 04, 2025 | 50.36 | 51.21 | 51.21 | 51.72 | 50.16 | 799,938 |
August 01, 2025 | 50.27 | 50.19 | 49.69 | 50.79 | 49.2 | 1.33M |
July 31, 2025 | 52.62 | 51.98 | 51.46 | 53.32 | 51.72 | 770,713 |
July 30, 2025 | 53.42 | 53.13 | 53.13 | 53.59 | 52.38 | 1.1M |
July 29, 2025 | 54.52 | 52.96 | 52.96 | 54.73 | 52.8 | 1.49M |
July 28, 2025 | 54.67 | 54.33 | 54.33 | 54.8 | 52.6 | 1.65M |
July 25, 2025 | 54.86 | 54.85 | 54.85 | 55.13 | 54 | 989,912 |
July 24, 2025 | 57 | 54.61 | 54.61 | 57 | 53.86 | 1.34M |
July 23, 2025 | 54.44 | 54.97 | 54.97 | 55.34 | 54.13 | 959,946 |
July 22, 2025 | 53.11 | 53.78 | 53.78 | 54.16 | 52.47 | 694,108 |
July 21, 2025 | 54.56 | 52.77 | 52.77 | 54.6 | 52.74 | 1.31M |
July 18, 2025 | 54.53 | 54.35 | 54.35 | 54.86 | 53.94 | 773,420 |
July 17, 2025 | 52.41 | 54.16 | 54.16 | 54.57 | 52.15 | 1.23M |
July 16, 2025 | 52.44 | 52.59 | 52.59 | 52.79 | 51.41 | 829,101 |
July 15, 2025 | 53.39 | 51.94 | 51.94 | 53.53 | 51.92 | 1.14M |
July 14, 2025 | 52.47 | 53.21 | 53.21 | 53.44 | 51.5 | 1.05M |
July 11, 2025 | 51.69 | 51.92 | 51.92 | 52.89 | 51.69 | 1.24M |
July 10, 2025 | 50.77 | 52.01 | 52.01 | 52.28 | 50.05 | 1.02M |
July 09, 2025 | 50.68 | 50.83 | 50.83 | 51.15 | 50.33 | 919,705 |
July 08, 2025 | 49.83 | 50.06 | 50.06 | 50.98 | 49.21 | 1.05M |
July 07, 2025 | 50.22 | 49.8 | 49.8 | 50.5 | 49.32 | 871,522 |
July 03, 2025 | 50.27 | 50.37 | 50.37 | 50.96 | 50.13 | 788,400 |
July 02, 2025 | 48.81 | 50.02 | 50.02 | 50.39 | 48.49 | 1.18M |
July 01, 2025 | 47.4 | 48.77 | 48.77 | 49.19 | 47.4 | 939,400 |
June 30, 2025 | 48.87 | 47.98 | 47.98 | 48.87 | 47.73 | 877,605 |
June 27, 2025 | 47.99 | 47.87 | 47.87 | 48.76 | 47.58 | 2.75M |
June 26, 2025 | 46.77 | 47.59 | 47.59 | 48.14 | 46.24 | 700,616 |
June 25, 2025 | 46.97 | 46.83 | 46.83 | 47.21 | 45.92 | 983,200 |
June 24, 2025 | 46.43 | 46.69 | 46.69 | 47.01 | 46.14 | 953,935 |
June 23, 2025 | 43.12 | 45.33 | 45.33 | 45.43 | 43.12 | 920,448 |
June 20, 2025 | 43.89 | 43.64 | 43.64 | 44.12 | 43.42 | 911,200 |
June 18, 2025 | 43 | 43.55 | 43.55 | 44.27 | 42.88 | 662,711 |
June 17, 2025 | 43.52 | 42.95 | 42.95 | 43.97 | 42.94 | 621,821 |
June 16, 2025 | 43.81 | 44.17 | 44.17 | 45.08 | 43.73 | 739,583 |
June 13, 2025 | 43.11 | 43.14 | 43.14 | 43.86 | 42.86 | 673,600 |
June 12, 2025 | 43.33 | 44.2 | 44.2 | 44.42 | 42.93 | 671,508 |
June 11, 2025 | 42.97 | 43.81 | 43.81 | 43.85 | 42.85 | 859,106 |