57.04
-2.66(-4.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 60.46 | 57.14 | 57.14 | 60.46 | 56.6 | 18,159 |
| September 05, 2025 | 59.4 | 59.7 | 59.7 | 59.76 | 58.23 | 1,133 |
| September 04, 2025 | 62 | 58.91 | 58.91 | 63 | 58.91 | 1,719 |
| September 03, 2025 | 61.62 | 63.6 | 63.6 | 63.69 | 60.47 | 2,465 |
| September 02, 2025 | 64 | 62.29 | 62.29 | 64.5 | 62 | 1,740 |
| September 01, 2025 | 65.33 | 63.59 | 63.59 | 65.46 | 63.59 | 403 |
| August 29, 2025 | 65.56 | 64.33 | 64.33 | 65.56 | 62.8 | 1,406 |
| August 28, 2025 | 66.47 | 65.63 | 65.63 | 66.69 | 64.05 | 1,365 |
| August 27, 2025 | 62.21 | 66.93 | 66.93 | 67.02 | 62.21 | 1,667 |
| August 26, 2025 | 69.82 | 62.06 | 62.06 | 70.46 | 62 | 2,499 |
| August 22, 2025 | 64.5 | 66.37 | 66.37 | 67.87 | 61.18 | 2,912 |
| August 21, 2025 | 69.11 | 64.1 | 64.1 | 69.11 | 62.98 | 2,239 |
| August 20, 2025 | 72.83 | 66.62 | 66.62 | 73.12 | 64.82 | 1,640 |
| August 19, 2025 | 73.88 | 73.55 | 73.55 | 74.85 | 70.16 | 5,994 |
| August 18, 2025 | 74.99 | 75.17 | 75.17 | 76.3 | 74.82 | 70 |
| August 15, 2025 | 75.01 | 73.33 | 73.33 | 75.35 | 72 | 388 |
| August 14, 2025 | 80.03 | 74.62 | 74.62 | 80.03 | 73.4 | 943 |
| August 13, 2025 | 81.18 | 80.78 | 80.78 | 82.26 | 77.45 | 1,759 |
| August 12, 2025 | 78.26 | 82.77 | 82.77 | 84.69 | 78.25 | 543 |
| August 11, 2025 | 75.88 | 80.08 | 80.08 | 86.96 | 74.22 | 3,043 |
| August 08, 2025 | 74.49 | 75.23 | 75.23 | 78.18 | 73.92 | 428 |
| August 07, 2025 | 72.01 | 76.02 | 76.02 | 76.72 | 72 | 3,000 |
| August 06, 2025 | 70.86 | 72.16 | 72.16 | 72.34 | 69.59 | 728 |
| August 05, 2025 | 67.89 | 69.08 | 69.08 | 69.56 | 67.24 | 40 |
| August 04, 2025 | 69.18 | 66.27 | 66.27 | 69.18 | 63.79 | 643 |
| August 01, 2025 | 72.83 | 68.11 | 68.11 | 74.4 | 67.33 | 1,163 |
| July 31, 2025 | 69.26 | 72.36 | 72.36 | 73.21 | 67.93 | 394 |
| July 30, 2025 | 70.79 | 68.32 | 68.32 | 72.88 | 68.32 | 754 |
| July 29, 2025 | 74.26 | 69.31 | 69.31 | 76.86 | 68.55 | 2,413 |
| July 28, 2025 | 70.98 | 71.87 | 71.87 | 72.05 | 67.65 | 1,405 |
| July 25, 2025 | 69.35 | 69.95 | 69.95 | 70.34 | 67.01 | 5,452 |
| July 24, 2025 | 71.71 | 67.05 | 67.05 | 73.8 | 67.05 | 7,471 |
| July 23, 2025 | 68.1 | 70.07 | 70.07 | 70.68 | 66.41 | 2,412 |
| July 22, 2025 | 66.58 | 67.06 | 67.06 | 68.96 | 64.44 | 1,673 |
| July 21, 2025 | 61.81 | 65.7 | 65.7 | 65.95 | 60.3 | 2,613 |
| July 18, 2025 | 55.76 | 61.3 | 61.3 | 62.28 | 54.86 | 7,351 |
| July 17, 2025 | 59.8 | 56.04 | 56.04 | 60.51 | 53.41 | 5,707 |
| July 16, 2025 | 63.09 | 59.94 | 59.94 | 63.21 | 59.54 | 51,605 |
| July 15, 2025 | 71.05 | 65.89 | 65.89 | 71.05 | 65.89 | 38,327 |
| July 14, 2025 | 69.4 | 71.01 | 71.01 | 71.5 | 67.58 | 921 |
| July 11, 2025 | 67.82 | 67.79 | 67.79 | 69.14 | 66.56 | 543 |
| July 10, 2025 | 71.73 | 67.16 | 67.16 | 72.92 | 67.07 | 3,398 |
| July 09, 2025 | 68.4 | 71.35 | 71.35 | 71.71 | 67.1 | 14,436 |
| July 08, 2025 | 71.52 | 68.49 | 68.49 | 74.3 | 68.2 | 15,990 |
| July 07, 2025 | 69.54 | 68.65 | 68.65 | 69.9 | 64.7 | 30,304 |
| July 04, 2025 | 67.89 | 68.72 | 68.72 | 68.97 | 67.71 | 1,712 |
| July 03, 2025 | 71.58 | 67.47 | 67.47 | 71.65 | 64.7 | 2,988 |
| July 02, 2025 | 72.31 | 70.65 | 70.65 | 74.7 | 70.52 | 814 |
| July 01, 2025 | 85.54 | 73.57 | 73.57 | 85.55 | 72.71 | 1,940 |
| June 30, 2025 | 83.83 | 84.53 | 84.53 | 84.7 | 81.02 | 1,451 |
| June 27, 2025 | 84.47 | 83.89 | 83.89 | 89.04 | 83.83 | 957 |
| June 26, 2025 | 79.91 | 80.5 | 80.5 | 82.21 | 77.97 | 626 |
| June 25, 2025 | 81.22 | 80.8 | 80.8 | 82.52 | 79.85 | 618 |
| June 24, 2025 | 76.31 | 79.85 | 79.85 | 80 | 75.45 | 953 |
| June 23, 2025 | 71.4 | 74.32 | 74.32 | 75.91 | 68.91 | 1,544 |
| June 20, 2025 | 77 | 70.52 | 70.52 | 77 | 68 | 3,505 |
| June 19, 2025 | 78.97 | 78.05 | 78.05 | 83.1 | 73 | 23,709 |
| June 18, 2025 | 88.09 | 81.3 | 81.3 | 88.31 | 79.41 | 1,551 |
| June 17, 2025 | 91.19 | 87.87 | 87.87 | 93.76 | 87.87 | 802 |
| June 16, 2025 | 85.35 | 89.35 | 89.35 | 89.35 | 82.56 | 1,053 |