56.61
+1.79(+3.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 02, 2025 | 55.13 | 56.61 | 56.61 | 57.15 | 54.37 | 498,691 |
July 01, 2025 | 50.19 | 54.82 | 54.82 | 57.19 | 50.19 | 728,736 |
June 30, 2025 | 51.46 | 51.52 | 51.52 | 51.95 | 50.95 | 348,700 |
June 27, 2025 | 50.77 | 51.56 | 51.56 | 52.61 | 50.54 | 460,311 |
June 26, 2025 | 49.32 | 50.3 | 50.3 | 50.33 | 48.54 | 329,941 |
June 25, 2025 | 50.54 | 49.3 | 49.3 | 50.54 | 48.6 | 221,754 |
June 24, 2025 | 50.09 | 50.78 | 50.78 | 51.59 | 47.97 | 446,548 |
June 23, 2025 | 47.55 | 49.49 | 49.49 | 49.61 | 47.25 | 370,500 |
June 20, 2025 | 47.94 | 48.06 | 48.06 | 48.61 | 47.32 | 455,006 |
June 18, 2025 | 47.64 | 47.34 | 47.34 | 48.55 | 47.21 | 346,096 |
June 17, 2025 | 49.37 | 47.79 | 47.79 | 51.59 | 47.67 | 381,200 |
June 16, 2025 | 50.19 | 50.5 | 50.5 | 50.78 | 49.43 | 309,300 |
June 13, 2025 | 50.87 | 49.7 | 49.7 | 52.05 | 49.47 | 282,607 |
June 12, 2025 | 52.64 | 52.24 | 52.24 | 53.15 | 51.44 | 246,500 |
June 11, 2025 | 55.1 | 52.54 | 52.54 | 55.65 | 52.4 | 423,713 |
June 10, 2025 | 52.2 | 53.85 | 53.85 | 53.96 | 51.88 | 408,250 |
June 09, 2025 | 49.95 | 51.31 | 51.31 | 51.86 | 49.13 | 359,800 |
June 06, 2025 | 50.05 | 48.96 | 48.96 | 50.31 | 48.29 | 348,709 |
June 05, 2025 | 50.27 | 49.69 | 49.69 | 51.65 | 49.23 | 350,800 |
June 04, 2025 | 50.21 | 51.29 | 51.29 | 51.99 | 49.83 | 345,010 |
June 03, 2025 | 48.55 | 49.77 | 49.77 | 50.22 | 48.06 | 313,481 |
June 02, 2025 | 49.73 | 48.55 | 48.55 | 49.86 | 47.79 | 371,912 |
May 30, 2025 | 50.18 | 50.1 | 50.1 | 50.65 | 49.78 | 291,500 |
May 29, 2025 | 51.61 | 50.7 | 50.7 | 52.04 | 49.88 | 203,300 |
May 28, 2025 | 53.97 | 50.91 | 50.91 | 53.97 | 50.84 | 218,930 |
May 27, 2025 | 52.64 | 53.87 | 53.87 | 54.13 | 51.82 | 335,213 |
May 23, 2025 | 50.53 | 51.5 | 51.5 | 51.93 | 50.49 | 243,990 |
May 22, 2025 | 52.23 | 51.68 | 51.68 | 52.28 | 50.77 | 419,564 |
May 21, 2025 | 55 | 52.56 | 52.56 | 55.15 | 51.57 | 339,746 |
May 20, 2025 | 56 | 55.51 | 55.51 | 56.59 | 55.09 | 266,901 |
May 19, 2025 | 56.78 | 56.25 | 56.25 | 56.87 | 55.93 | 241,100 |
May 16, 2025 | 57.13 | 58.19 | 58.19 | 58.36 | 56.93 | 282,356 |
May 15, 2025 | 57.16 | 57.21 | 57.21 | 57.38 | 56.07 | 265,000 |
May 14, 2025 | 59.04 | 57.29 | 57.29 | 59.77 | 57.25 | 397,000 |
May 13, 2025 | 60.63 | 59.58 | 59.58 | 61.72 | 59.56 | 352,974 |
May 12, 2025 | 58.63 | 59.69 | 59.69 | 60.74 | 56.84 | 460,300 |
May 09, 2025 | 55.77 | 55.31 | 55.36 | 55.98 | 55.08 | 180,582 |
May 08, 2025 | 55.05 | 55.63 | 55.63 | 56.3 | 54.66 | 321,004 |
May 07, 2025 | 54.15 | 54.11 | 54.11 | 54.82 | 53.67 | 267,000 |
May 06, 2025 | 55.4 | 53.19 | 53.19 | 56.13 | 53.09 | 276,100 |
May 05, 2025 | 54.94 | 55.93 | 55.93 | 56.52 | 53.95 | 290,200 |
May 02, 2025 | 53.18 | 55.09 | 55.09 | 56 | 52.9 | 345,478 |
May 01, 2025 | 54.26 | 53.18 | 53.18 | 55.63 | 53.14 | 343,533 |
April 30, 2025 | 53.5 | 54.61 | 54.61 | 54.93 | 52.48 | 531,985 |
April 29, 2025 | 58.27 | 54.64 | 54.64 | 59.39 | 54.11 | 597,711 |
April 28, 2025 | 59.63 | 59.25 | 59.25 | 60.78 | 58.19 | 270,509 |
April 25, 2025 | 59.48 | 59.45 | 59.45 | 59.57 | 57.95 | 191,903 |
April 24, 2025 | 60.51 | 60.23 | 60.23 | 60.52 | 58.93 | 280,747 |
April 23, 2025 | 62.95 | 59.83 | 59.83 | 63.64 | 59.78 | 347,262 |
April 22, 2025 | 57.3 | 60.61 | 60.61 | 60.67 | 57.02 | 335,700 |
April 21, 2025 | 55.29 | 56.1 | 56.1 | 56.48 | 54.31 | 320,900 |
April 17, 2025 | 53.79 | 56.28 | 56.28 | 56.52 | 53.79 | 238,911 |
April 16, 2025 | 55.39 | 54.15 | 54.15 | 56.15 | 53.13 | 264,513 |
April 15, 2025 | 56.99 | 55.5 | 55.5 | 58.1 | 54.97 | 277,926 |
April 14, 2025 | 57.3 | 57.23 | 57.23 | 57.54 | 55.58 | 212,300 |
April 11, 2025 | 56.24 | 56.68 | 56.68 | 57.39 | 53.28 | 317,303 |
April 10, 2025 | 58.95 | 56.73 | 56.73 | 59.2 | 54.89 | 307,983 |
April 09, 2025 | 55.64 | 60.41 | 60.41 | 62.99 | 54.05 | 770,300 |
April 08, 2025 | 64.31 | 56.71 | 56.71 | 65.4 | 55.31 | 684,694 |
April 07, 2025 | 61.21 | 62.53 | 62.53 | 67.14 | 61.21 | 523,400 |