64.32
-0.44(-0.68%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 64.1 | 64.32 | 64.32 | 64.4 | 63.87 | 3.09M |
September 25, 2025 | 64.72 | 64.76 | 64.76 | 64.92 | 64.43 | 2.75M |
September 24, 2025 | 64.67 | 64.58 | 64.58 | 65.01 | 64.54 | 3.73M |
September 23, 2025 | 63.97 | 63.66 | 63.66 | 64.17 | 63.65 | 3.82M |
September 22, 2025 | 64.42 | 64.43 | 64.43 | 64.67 | 64.29 | 3.24M |
September 19, 2025 | 64.9 | 64.44 | 64.44 | 65.02 | 64.44 | 4.18M |
September 18, 2025 | 64.71 | 64.75 | 64.75 | 64.91 | 64.45 | 2.75M |
September 17, 2025 | 65.73 | 65.8 | 65.8 | 65.95 | 65.38 | 2.57M |
September 16, 2025 | 64.24 | 64.86 | 64.86 | 64.93 | 64.14 | 1.97M |
September 15, 2025 | 64.57 | 64.43 | 64.43 | 64.6 | 64.3 | 1.67M |
September 12, 2025 | 64.09 | 63.95 | 63.95 | 64.14 | 63.78 | 1.62M |
September 11, 2025 | 63.27 | 64.21 | 64.21 | 64.24 | 63.25 | 3.18M |
September 10, 2025 | 63.09 | 62.54 | 62.54 | 63.09 | 62.53 | 2.55M |
September 09, 2025 | 62.74 | 62.97 | 62.97 | 63.15 | 62.59 | 6.76M |
September 08, 2025 | 62.04 | 62.3 | 62.3 | 62.31 | 61.83 | 1.91M |
September 05, 2025 | 61.49 | 61.35 | 61.35 | 61.55 | 61.05 | 3.56M |
September 04, 2025 | 60.32 | 60.3 | 60.3 | 60.39 | 59.9 | 6.88M |
September 03, 2025 | 61.17 | 61.33 | 61.33 | 61.43 | 61.01 | 2.14M |
September 02, 2025 | 60.89 | 61.64 | 61.64 | 61.67 | 60.73 | 3.85M |
August 29, 2025 | 60.91 | 61.31 | 61.31 | 61.45 | 60.86 | 4.73M |
August 28, 2025 | 60.03 | 60.45 | 60.45 | 60.51 | 59.91 | 1.88M |
August 27, 2025 | 60 | 60.02 | 60.02 | 60.06 | 59.77 | 2.16M |
August 26, 2025 | 61.75 | 61.62 | 61.62 | 62.04 | 61.55 | 2.08M |
August 25, 2025 | 61.82 | 61.54 | 61.54 | 62.16 | 61.54 | 2.75M |
August 22, 2025 | 60.76 | 61.57 | 61.57 | 61.65 | 60.68 | 2.66M |
August 21, 2025 | 59.69 | 60 | 60 | 60.1 | 59.69 | 1.7M |
August 20, 2025 | 59.82 | 59.92 | 59.92 | 60 | 59.57 | 2.12M |
August 19, 2025 | 59.88 | 59.59 | 59.59 | 60.07 | 59.5 | 2.82M |
August 18, 2025 | 60 | 60.04 | 60.04 | 60.17 | 59.91 | 2.94M |
August 15, 2025 | 59.7 | 59.68 | 59.68 | 59.85 | 59.56 | 1.73M |
August 14, 2025 | 59.49 | 59.3 | 59.3 | 59.63 | 59.15 | 3.27M |
August 13, 2025 | 60.17 | 60.56 | 60.56 | 60.58 | 60.16 | 5.34M |
August 12, 2025 | 58.07 | 58.73 | 58.73 | 58.81 | 58.05 | 3.44M |
August 11, 2025 | 58.03 | 57.82 | 57.82 | 58.19 | 57.63 | 2.12M |
August 08, 2025 | 58.01 | 58.19 | 58.19 | 58.19 | 57.9 | 1.27M |
August 07, 2025 | 58.35 | 58.2 | 58.2 | 58.45 | 58.02 | 1.95M |
August 06, 2025 | 58.13 | 58.36 | 58.36 | 58.4 | 57.89 | 1.64M |
August 05, 2025 | 58.03 | 57.86 | 57.86 | 58.12 | 57.81 | 1.34M |
August 04, 2025 | 57.55 | 57.47 | 57.47 | 57.71 | 57.3 | 2.48M |
August 01, 2025 | 56.69 | 56.52 | 56.52 | 56.71 | 56.23 | 3.04M |
July 31, 2025 | 57.3 | 57.43 | 57.43 | 57.69 | 57.18 | 3.08M |
July 30, 2025 | 58.11 | 57.89 | 57.89 | 58.35 | 57.78 | 2.8M |
July 29, 2025 | 59.07 | 58.56 | 58.56 | 59.1 | 58.52 | 2.27M |
July 28, 2025 | 59 | 58.7 | 58.7 | 59.1 | 58.6 | 1.51M |
July 25, 2025 | 58.73 | 58.93 | 58.93 | 58.97 | 58.54 | 3.98M |
July 24, 2025 | 59.43 | 59.18 | 59.18 | 59.5 | 59.04 | 3.53M |
July 23, 2025 | 59.17 | 59.25 | 59.25 | 59.36 | 59.08 | 6.19M |
July 22, 2025 | 58.21 | 58.67 | 58.67 | 58.72 | 58.02 | 4.27M |
July 21, 2025 | 57.69 | 57.81 | 57.81 | 58.08 | 57.51 | 1.7M |
July 18, 2025 | 57.58 | 57.45 | 57.45 | 57.94 | 57.43 | 1.75M |
July 17, 2025 | 56.32 | 56.92 | 56.92 | 56.96 | 56.3 | 1.33M |
July 16, 2025 | 56.29 | 56.51 | 56.51 | 56.56 | 56.05 | 1.37M |
July 15, 2025 | 56.33 | 56.68 | 56.68 | 56.77 | 56.03 | 2.83M |
July 14, 2025 | 55.34 | 55.55 | 55.55 | 55.59 | 55.25 | 1.12M |
July 11, 2025 | 55.15 | 54.95 | 54.95 | 55.21 | 54.9 | 704,284 |
July 10, 2025 | 54.9 | 55.01 | 55.01 | 55.05 | 54.64 | 716,104 |
July 09, 2025 | 54.81 | 54.58 | 54.58 | 54.81 | 54.41 | 2.6M |
July 08, 2025 | 55.16 | 55.13 | 55.13 | 55.32 | 55 | 1.83M |
July 07, 2025 | 54.59 | 54.62 | 54.62 | 55.01 | 54.54 | 2.33M |
July 03, 2025 | 54.68 | 54.72 | 54.72 | 54.87 | 54.55 | 2.23M |