53.63
-1.12(-2.05%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 53.67 | 54.75 | 54.75 | 55.2 | 53.36 | 889,446 |
September 04, 2025 | 55.59 | 53.82 | 53.82 | 55.59 | 53.1 | 1.38M |
September 03, 2025 | 55.25 | 55.15 | 55.15 | 55.69 | 54.85 | 917,612 |
September 02, 2025 | 54.46 | 55.29 | 55.29 | 55.63 | 54.25 | 1.12M |
August 29, 2025 | 55.36 | 54.9 | 54.9 | 55.66 | 54.78 | 1.03M |
August 28, 2025 | 56.58 | 55.5 | 55.5 | 56.96 | 55.27 | 1.06M |
August 27, 2025 | 55.1 | 56.84 | 56.84 | 56.95 | 55.01 | 812,155 |
August 26, 2025 | 56.41 | 55.66 | 55.66 | 56.88 | 55.47 | 918,300 |
August 25, 2025 | 58 | 56.16 | 56.16 | 58.66 | 55.86 | 1.07M |
August 22, 2025 | 59.03 | 58.21 | 58.21 | 60.14 | 58.07 | 2.31M |
August 21, 2025 | 55.96 | 59.16 | 59.16 | 59.22 | 55.56 | 3.65M |
August 20, 2025 | 55 | 56.14 | 56.14 | 57.06 | 55 | 5.39M |
August 19, 2025 | 55.91 | 55.15 | 55.15 | 56 | 55.09 | 1.06M |
August 18, 2025 | 54.59 | 55.97 | 55.97 | 56.16 | 54.21 | 2.04M |
August 15, 2025 | 54.52 | 54.18 | 54.18 | 54.85 | 53.39 | 1.22M |
August 14, 2025 | 53.26 | 54.47 | 54.47 | 54.49 | 52.87 | 1.47M |
August 13, 2025 | 53.57 | 53.79 | 53.79 | 53.89 | 51.4 | 2.33M |
August 12, 2025 | 55.02 | 53.9 | 53.9 | 55.65 | 52.75 | 2.95M |
August 11, 2025 | 56.85 | 56.07 | 56.07 | 57.12 | 54.79 | 2.15M |
August 08, 2025 | 54.9 | 57.2 | 57.2 | 57.21 | 53.69 | 2.5M |
August 07, 2025 | 53.65 | 54.86 | 54.86 | 55.74 | 52.93 | 3.9M |
August 06, 2025 | 51.58 | 51.87 | 51.87 | 52.33 | 47.25 | 13.96M |
August 05, 2025 | 71.73 | 72.63 | 72.63 | 73.72 | 71.23 | 1.58M |
August 04, 2025 | 70.81 | 71.46 | 71.46 | 71.58 | 70.05 | 1.06M |
August 01, 2025 | 70.77 | 70.57 | 70.57 | 71.17 | 69.45 | 943,111 |
July 31, 2025 | 71.05 | 71.19 | 71.19 | 72 | 70.77 | 696,929 |
July 30, 2025 | 71.93 | 71.84 | 71.84 | 72.8 | 71.68 | 783,401 |
July 29, 2025 | 73.04 | 72.2 | 72.2 | 73.18 | 71.88 | 539,319 |
July 28, 2025 | 73.05 | 72.41 | 72.41 | 73.52 | 72.15 | 581,000 |
July 25, 2025 | 71.42 | 72.93 | 72.93 | 73.06 | 70.83 | 615,567 |
July 24, 2025 | 72.69 | 70.93 | 70.93 | 73 | 70.4 | 814,894 |
July 23, 2025 | 72.76 | 73.31 | 73.31 | 73.58 | 72.23 | 600,837 |
July 22, 2025 | 71.52 | 72.34 | 72.34 | 72.58 | 70.72 | 815,625 |
July 21, 2025 | 70.2 | 71.56 | 71.56 | 71.8 | 69.93 | 1.4M |
July 18, 2025 | 74.47 | 70.18 | 70.18 | 74.47 | 69.88 | 1.35M |
July 17, 2025 | 74.41 | 73.6 | 73.6 | 74.98 | 72.91 | 1.76M |
July 16, 2025 | 78.15 | 74.41 | 74.41 | 78.15 | 69.12 | 4.16M |
July 15, 2025 | 83.2 | 81.26 | 81.26 | 83.32 | 80.88 | 794,309 |
July 14, 2025 | 81.25 | 83.06 | 83.06 | 83.28 | 81.03 | 527,929 |
July 11, 2025 | 83.27 | 81.31 | 81.31 | 83.27 | 81.1 | 816,818 |
July 10, 2025 | 83.79 | 83.83 | 83.83 | 85.31 | 83.1 | 814,915 |
July 09, 2025 | 83.09 | 83.49 | 83.49 | 85.2 | 82.09 | 733,800 |
July 08, 2025 | 79.19 | 82.41 | 82.41 | 83.74 | 79.01 | 1.84M |
July 07, 2025 | 80.32 | 79.19 | 79.19 | 80.4 | 78.74 | 707,337 |
July 03, 2025 | 79.89 | 80.42 | 80.42 | 80.65 | 79.33 | 329,518 |
July 02, 2025 | 79.62 | 79.62 | 79.62 | 80.07 | 78.41 | 787,189 |
July 01, 2025 | 81.23 | 79.42 | 79.42 | 81.88 | 79.03 | 931,858 |
June 30, 2025 | 81.76 | 81.86 | 81.86 | 82.5 | 80.35 | 960,447 |
June 27, 2025 | 81.01 | 81.49 | 81.49 | 81.82 | 79.42 | 1.39M |
June 26, 2025 | 81.07 | 80.74 | 80.74 | 81.07 | 78.61 | 999,236 |
June 25, 2025 | 80.66 | 80.55 | 80.55 | 81.24 | 80.31 | 660,900 |
June 24, 2025 | 80.9 | 80.95 | 80.95 | 81.72 | 80 | 943,124 |
June 23, 2025 | 78.78 | 80.81 | 80.81 | 80.87 | 78.28 | 767,770 |
June 20, 2025 | 79.36 | 79.19 | 79.19 | 80.3 | 78.11 | 1.54M |
June 18, 2025 | 77.41 | 78.99 | 78.99 | 79.44 | 77.05 | 942,100 |
June 17, 2025 | 77 | 77.92 | 77.92 | 78.72 | 76.48 | 983,183 |
June 16, 2025 | 78.82 | 77.82 | 77.82 | 79.14 | 76.34 | 810,049 |
June 13, 2025 | 78.74 | 77.83 | 77.83 | 80.04 | 77.41 | 1.07M |
June 12, 2025 | 80.41 | 80.14 | 80.14 | 81.35 | 79.74 | 902,584 |
June 11, 2025 | 80.74 | 80.75 | 80.75 | 83.06 | 79.75 | 1.12M |