62.54
+0.905(+1.47%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 62.41 | 62.54 | 62.54 | 62.83 | 62.32 | 39 |
September 04, 2025 | 61.7 | 61.64 | 61.64 | 61.71 | 61.52 | 1,732 |
September 03, 2025 | 61.88 | 61.98 | 61.98 | 62.04 | 61.88 | 21,277 |
September 02, 2025 | 61.66 | 61.59 | 61.59 | 61.72 | 61.19 | 1,598 |
September 01, 2025 | 61.95 | 61.99 | 61.99 | 62.03 | 61.95 | 230 |
August 29, 2025 | 61.92 | 61.76 | 61.76 | 61.93 | 61.57 | 3,664 |
August 28, 2025 | 61.96 | 62.09 | 62.09 | 62.09 | 61.74 | 986 |
August 27, 2025 | 62.49 | 61.79 | 61.79 | 62.49 | 61.77 | 611 |
August 26, 2025 | 62.8 | 62.41 | 62.41 | 63.16 | 61.91 | 4,164 |
August 22, 2025 | 61.83 | 62.76 | 62.76 | 62.76 | 61.83 | 19,951 |
August 21, 2025 | 61.64 | 61.69 | 61.69 | 61.71 | 61.59 | 7,600 |
August 20, 2025 | 61.69 | 61.58 | 61.58 | 61.79 | 61.58 | 5,177 |
August 19, 2025 | 62.24 | 61.96 | 61.96 | 62.26 | 61.96 | 12,900 |
August 18, 2025 | 62.54 | 62.2 | 62.2 | 62.64 | 62.2 | 5,816 |
August 15, 2025 | 62.32 | 62.01 | 62.01 | 62.32 | 62.01 | 2 |
August 14, 2025 | 62.35 | 61.87 | 61.87 | 62.35 | 61.87 | 1,590 |
August 13, 2025 | 62.34 | 62.73 | 62.73 | 62.82 | 62.34 | 305 |
August 12, 2025 | 61.5 | 61.9 | 61.9 | 61.9 | 61.37 | 1,373 |
August 11, 2025 | 61.49 | 61.31 | 61.31 | 61.49 | 61.31 | 869 |
August 08, 2025 | 61.32 | 61.38 | 61.38 | 61.38 | 61.27 | 205 |
August 07, 2025 | 61.5 | 61.44 | 61.44 | 61.67 | 61.3 | 430 |
August 06, 2025 | 60.86 | 60.75 | 60.75 | 60.86 | 60.68 | 473 |
August 05, 2025 | 60.82 | 60.75 | 60.75 | 60.89 | 60.64 | 666 |
August 04, 2025 | 60.32 | 60.38 | 60.38 | 60.56 | 60.32 | 93 |
August 01, 2025 | 59.96 | 59.77 | 59.77 | 60.02 | 59.55 | 555 |
July 31, 2025 | 60.78 | 60.48 | 60.48 | 60.84 | 60.48 | 122 |
July 30, 2025 | 61.21 | 60.81 | 60.81 | 61.21 | 60.81 | 2,464 |
July 29, 2025 | 61.02 | 61.08 | 61.08 | 61.25 | 61.01 | 4,406 |
July 28, 2025 | 61.58 | 61.16 | 61.16 | 61.78 | 61.09 | 2,040 |
July 25, 2025 | 61.37 | 61.31 | 61.31 | 61.41 | 61.2 | 6,480 |
July 24, 2025 | 62.08 | 61.79 | 61.79 | 62.08 | 61.79 | 1,657 |
July 23, 2025 | 61.76 | 61.86 | 61.86 | 61.86 | 61.76 | 21 |
July 22, 2025 | 61.12 | 61.28 | 61.28 | 61.28 | 60.98 | 3,279 |
July 21, 2025 | 61.23 | 61.61 | 61.61 | 61.61 | 61.17 | 902 |
July 18, 2025 | 61.05 | 61.21 | 61.21 | 61.37 | 61.05 | 331 |
July 17, 2025 | 60.74 | 61.09 | 61.09 | 61.09 | 60.66 | 270 |
July 16, 2025 | 60.45 | 60.58 | 60.58 | 60.58 | 60.24 | 790 |
July 15, 2025 | 60.57 | 60.38 | 60.38 | 60.72 | 60.38 | 5,802 |
July 14, 2025 | 59.83 | 59.99 | 59.99 | 60.05 | 59.83 | 4,112 |
July 11, 2025 | 60.09 | 59.87 | 59.87 | 60.18 | 59.87 | 577 |
July 10, 2025 | 60.19 | 59.95 | 59.95 | 60.2 | 59.95 | 1,005 |
July 09, 2025 | 60.13 | 59.77 | 59.77 | 60.13 | 59.76 | 3,155 |
July 08, 2025 | 59.96 | 59.98 | 59.98 | 60.15 | 59.94 | 363 |
July 07, 2025 | 59.77 | 59.94 | 59.94 | 60.03 | 59.64 | 343 |
July 04, 2025 | 60.04 | 59.91 | 59.91 | 60.04 | 59.85 | 201 |
July 03, 2025 | 60.67 | 60.54 | 60.54 | 60.67 | 60.17 | 1,248 |
July 02, 2025 | 60.05 | 60.02 | 60.02 | 60.06 | 59.77 | 1,537 |
July 01, 2025 | 59.95 | 59.83 | 59.83 | 60.13 | 59.83 | 2,372 |
June 30, 2025 | 59.78 | 59.63 | 59.63 | 59.96 | 59.5 | 706,692 |
June 27, 2025 | 60.02 | 59.89 | 59.89 | 60.02 | 59.82 | 231 |
June 26, 2025 | 59.78 | 59.98 | 59.98 | 60.04 | 59.78 | 2,556 |
June 25, 2025 | 59.61 | 59.49 | 59.49 | 59.66 | 59.49 | 2,709 |
June 24, 2025 | 58.94 | 59.36 | 59.36 | 59.36 | 58.89 | 39 |
June 23, 2025 | 57.43 | 57.67 | 57.67 | 57.67 | 57.25 | 644 |
June 20, 2025 | 57.76 | 57.57 | 57.57 | 58 | 57.57 | 3 |
June 19, 2025 | 57.28 | 56.95 | 56.95 | 57.28 | 56.95 | 1,190 |
June 18, 2025 | 58.28 | 58.01 | 58.01 | 58.28 | 57.92 | 596 |
June 17, 2025 | 58.3 | 58.21 | 58.21 | 58.31 | 58.21 | 356 |
June 16, 2025 | 58.43 | 58.84 | 58.84 | 58.84 | 58.42 | 1,872 |
June 13, 2025 | 57.9 | 58.11 | 58.11 | 58.11 | 57.9 | 0 |