68.58
-0.39(-0.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 20, 2025 | 69.49 | 68.97 | 68.97 | 69.68 | 67.38 | 19.07M |
June 18, 2025 | 68 | 68.02 | 68.02 | 69.31 | 67.54 | 5.64M |
June 17, 2025 | 67.58 | 67.69 | 67.69 | 68.75 | 67.24 | 6.92M |
June 16, 2025 | 66.75 | 68.19 | 68.19 | 68.36 | 66.48 | 9.21M |
June 13, 2025 | 66.54 | 65.73 | 65.73 | 67.33 | 65.5 | 9.84M |
June 12, 2025 | 68.69 | 67.93 | 67.93 | 69.19 | 67.7 | 7.53M |
June 11, 2025 | 70.23 | 69.6 | 69.6 | 71.01 | 68.84 | 12.73M |
June 10, 2025 | 68.46 | 69.59 | 69.59 | 70.57 | 67.66 | 12.06M |
June 09, 2025 | 66.03 | 68.05 | 68.05 | 68.61 | 65.91 | 11.97M |
June 06, 2025 | 65.69 | 65.25 | 65.25 | 66.06 | 65.09 | 8.88M |
June 05, 2025 | 65 | 64.37 | 64.37 | 66.37 | 63.63 | 11.88M |
June 04, 2025 | 64.35 | 64.67 | 64.67 | 65.28 | 63.05 | 9.19M |
June 03, 2025 | 60.42 | 63.84 | 63.84 | 64.08 | 59.89 | 16.32M |
June 02, 2025 | 57.69 | 60 | 60 | 60.29 | 57.43 | 9.31M |
May 30, 2025 | 58.24 | 58.04 | 58.04 | 58.63 | 56.62 | 10.85M |
May 29, 2025 | 59.04 | 58.11 | 58.11 | 59.59 | 57.38 | 6.57M |
May 28, 2025 | 58.86 | 57.46 | 57.46 | 59.09 | 57.4 | 8.29M |
May 27, 2025 | 57.42 | 58.68 | 58.68 | 59.52 | 56.75 | 11.21M |
May 23, 2025 | 55.99 | 56.19 | 56.19 | 56.32 | 54.54 | 10.09M |
May 22, 2025 | 59.25 | 58.05 | 58.05 | 59.78 | 57.56 | 11.53M |
May 21, 2025 | 59.82 | 59.25 | 59.25 | 61.41 | 58.88 | 7.18M |
May 20, 2025 | 60 | 60.8 | 60.8 | 60.92 | 59.79 | 6.13M |
May 19, 2025 | 59.63 | 60.57 | 60.57 | 61.05 | 59.39 | 8.22M |
May 16, 2025 | 60.67 | 61.21 | 61.21 | 61.22 | 60.13 | 6.57M |
May 15, 2025 | 60.32 | 60.8 | 60.8 | 61.36 | 59.3 | 8.42M |
May 14, 2025 | 62 | 60.65 | 60.65 | 62.08 | 60.26 | 10.6M |
May 13, 2025 | 60.95 | 62.3 | 62.3 | 63.12 | 60.6 | 10.99M |
May 12, 2025 | 59.99 | 60.96 | 60.96 | 62.49 | 59.34 | 20.95M |
May 09, 2025 | 55.75 | 55.33 | 55.33 | 58.06 | 53.83 | 21.36M |
May 08, 2025 | 48.93 | 49.14 | 49.14 | 50.26 | 48.56 | 11.04M |
May 07, 2025 | 47.66 | 48.08 | 48.08 | 48.4 | 46.92 | 9.57M |
May 06, 2025 | 47 | 47.24 | 47.24 | 47.7 | 46.68 | 6.32M |
May 05, 2025 | 47.23 | 47.78 | 47.78 | 48.33 | 46.84 | 8.2M |
May 02, 2025 | 47.16 | 47.91 | 47.91 | 48.53 | 47.11 | 9.39M |
May 01, 2025 | 47.03 | 45.98 | 45.98 | 47.2 | 45.6 | 8.68M |
April 30, 2025 | 44.54 | 46.08 | 46.08 | 46.24 | 44.17 | 10.85M |
April 29, 2025 | 45.81 | 45.92 | 45.92 | 46.72 | 45.5 | 8.29M |
April 28, 2025 | 46.66 | 47.01 | 47.01 | 47.85 | 45.9 | 7.08M |
April 25, 2025 | 46.27 | 46.89 | 46.89 | 47.5 | 46.07 | 7.59M |
April 24, 2025 | 44.12 | 47.12 | 47.12 | 47.33 | 44.12 | 20.42M |
April 23, 2025 | 42.77 | 41.93 | 41.91 | 43.37 | 41.63 | 9.97M |
April 22, 2025 | 40.15 | 40.29 | 40.29 | 41.05 | 39.58 | 11.71M |
April 21, 2025 | 37.6 | 39.43 | 39.43 | 39.53 | 37.41 | 16.4M |
April 17, 2025 | 38.68 | 38.56 | 38.56 | 38.71 | 37.58 | 7.78M |
April 16, 2025 | 37.25 | 37.95 | 37.95 | 38.4 | 36.32 | 14.56M |
April 15, 2025 | 39.09 | 38.73 | 38.73 | 39.61 | 38.31 | 6.65M |
April 14, 2025 | 39.92 | 38.88 | 38.88 | 40.31 | 38.25 | 9.92M |
April 11, 2025 | 36.92 | 38.71 | 38.71 | 38.92 | 35.48 | 20.66M |
April 10, 2025 | 41.37 | 38.81 | 38.81 | 41.6 | 37.4 | 23.78M |
April 09, 2025 | 35.49 | 44.9 | 44.9 | 45.58 | 35.1 | 29.9M |
April 08, 2025 | 39.76 | 35.34 | 35.34 | 39.97 | 34.14 | 17.28M |
April 07, 2025 | 35.59 | 38.09 | 38.09 | 40 | 34.13 | 24.86M |
April 04, 2025 | 38.93 | 36.22 | 36.22 | 40.18 | 36.1 | 26.37M |
April 03, 2025 | 46.8 | 40.71 | 40.71 | 46.8 | 39.57 | 29.18M |
April 02, 2025 | 47.64 | 48.93 | 48.93 | 49.47 | 47.48 | 6.34M |
April 01, 2025 | 48.42 | 48.5 | 48.5 | 48.71 | 47.21 | 10.22M |
March 31, 2025 | 48.18 | 48.41 | 48.41 | 48.84 | 47.44 | 14.06M |
March 28, 2025 | 50.34 | 48.7 | 48.7 | 50.47 | 48.27 | 12.05M |
March 27, 2025 | 51.77 | 50.79 | 50.79 | 51.89 | 50.19 | 5.49M |
March 26, 2025 | 52.42 | 52.17 | 52.17 | 53.13 | 51.58 | 6.09M |