62.59
+0.49(+0.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 01, 2025 | 63.66 | 62.59 | 62.59 | 63.78 | 61.83 | 11.28M |
| July 31, 2025 | 62.75 | 62.1 | 62.1 | 63.05 | 61.76 | 8.74M |
| July 30, 2025 | 63.24 | 62.31 | 62.31 | 63.56 | 61.9 | 10.39M |
| July 29, 2025 | 63.83 | 63.99 | 63.99 | 64.15 | 63.32 | 8.04M |
| July 28, 2025 | 64.82 | 63.66 | 63.66 | 65.05 | 62.66 | 11.88M |
| July 25, 2025 | 63.88 | 65.75 | 65.75 | 66.57 | 63.36 | 30.91M |
| July 24, 2025 | 60.68 | 61.51 | 61.51 | 61.78 | 59.96 | 13.18M |
| July 23, 2025 | 61.4 | 61.42 | 61.42 | 62.56 | 60.93 | 13.31M |
| July 22, 2025 | 60.44 | 61.7 | 61.7 | 61.87 | 60.41 | 9.37M |
| July 21, 2025 | 59 | 59.86 | 59.86 | 60.67 | 58.97 | 11.23M |
| July 18, 2025 | 57.86 | 58.19 | 58.19 | 58.66 | 57.86 | 13.52M |
| July 17, 2025 | 57.51 | 57.99 | 57.99 | 58.08 | 56.73 | 13.67M |
| July 16, 2025 | 58.09 | 58.45 | 58.45 | 58.84 | 57.3 | 16.65M |
| July 15, 2025 | 60.56 | 57.35 | 57.35 | 60.63 | 55.37 | 28.76M |
| July 14, 2025 | 60.01 | 60.82 | 60.82 | 61.17 | 60.01 | 9.51M |
| July 11, 2025 | 59.88 | 60.13 | 60.13 | 60.28 | 59.55 | 9.16M |
| July 10, 2025 | 59.03 | 59.78 | 59.78 | 59.81 | 58.59 | 8.28M |
| July 09, 2025 | 57.79 | 58.75 | 58.75 | 59 | 57.38 | 9.99M |
| July 08, 2025 | 59.61 | 57.61 | 57.61 | 59.7 | 56.9 | 14.83M |
| July 07, 2025 | 58.98 | 60.16 | 60.16 | 60.18 | 58.41 | 8.53M |
| July 03, 2025 | 59.3 | 59.9 | 59.9 | 60.19 | 59.06 | 5.39M |
| July 02, 2025 | 58.94 | 60.06 | 60.06 | 60.18 | 58.94 | 9.32M |
| July 01, 2025 | 58.92 | 58.83 | 58.83 | 59.3 | 58.39 | 10.55M |
| June 30, 2025 | 56.89 | 58.26 | 58.26 | 58.32 | 56.75 | 10.06M |
| June 27, 2025 | 57.44 | 56.76 | 56.76 | 57.7 | 56.46 | 16.61M |
| June 26, 2025 | 58.25 | 59.19 | 59.19 | 59.22 | 58.06 | 9.28M |
| June 25, 2025 | 57.58 | 58.06 | 58.06 | 58.53 | 57.56 | 8.54M |
| June 24, 2025 | 57.79 | 58.09 | 58.09 | 58.64 | 57.17 | 14.91M |
| June 23, 2025 | 58.36 | 59.46 | 59.46 | 60.31 | 58.31 | 12.42M |
| June 20, 2025 | 58.03 | 58.23 | 58.23 | 59.16 | 57.97 | 24.15M |
| June 18, 2025 | 58 | 58.26 | 58.26 | 59.03 | 57.9 | 11.47M |
| June 17, 2025 | 58.38 | 58.52 | 58.52 | 58.81 | 58.06 | 11.62M |
| June 16, 2025 | 56.87 | 58.12 | 58.12 | 58.78 | 56.87 | 15.1M |
| June 13, 2025 | 56.5 | 57.9 | 57.9 | 58.16 | 56.44 | 19.69M |
| June 12, 2025 | 54.33 | 55.92 | 55.92 | 55.96 | 54.14 | 12.94M |
| June 11, 2025 | 53.05 | 53.31 | 53.31 | 53.33 | 52.42 | 11.46M |
| June 10, 2025 | 53.41 | 52.56 | 52.56 | 53.8 | 52.31 | 10.58M |
| June 09, 2025 | 52.36 | 53.28 | 53.28 | 53.63 | 52.08 | 8.17M |
| June 06, 2025 | 54.49 | 52.36 | 52.36 | 54.51 | 52.26 | 13.37M |
| June 05, 2025 | 55.73 | 54.51 | 54.51 | 56.53 | 54.35 | 13.48M |
| June 04, 2025 | 55.4 | 55.28 | 55.28 | 55.73 | 55.09 | 8.52M |
| June 03, 2025 | 54.8 | 55.34 | 55.34 | 55.45 | 54.18 | 10.26M |
| June 02, 2025 | 53.9 | 55.58 | 55.58 | 55.89 | 53.86 | 14.95M |
| May 30, 2025 | 52.3 | 52.72 | 52.72 | 52.73 | 51.8 | 18.84M |
| May 29, 2025 | 52.92 | 52.52 | 52.52 | 53.1 | 52.38 | 9.19M |
| May 28, 2025 | 52.92 | 52.85 | 52.85 | 53.05 | 52.41 | 7.6M |
| May 27, 2025 | 52.55 | 52.71 | 52.71 | 53.18 | 52.49 | 10.62M |
| May 23, 2025 | 53.65 | 53.65 | 53.65 | 53.8 | 53.01 | 10.17M |
| May 22, 2025 | 52.6 | 52.65 | 52.65 | 52.96 | 52.14 | 8.42M |
| May 21, 2025 | 52.67 | 52.64 | 52.64 | 53.19 | 52.08 | 12.42M |
| May 20, 2025 | 50.88 | 52.3 | 52.3 | 52.37 | 50.8 | 10.35M |
| May 19, 2025 | 50.78 | 50.93 | 50.93 | 50.98 | 50 | 11.51M |
| May 16, 2025 | 48.75 | 50.1 | 50.1 | 50.12 | 48.61 | 11.55M |
| May 15, 2025 | 49 | 49.84 | 49.84 | 49.87 | 48.4 | 13.68M |
| May 14, 2025 | 49.2 | 48.66 | 48.66 | 49.24 | 48.27 | 18M |
| May 13, 2025 | 50.39 | 50.07 | 50.07 | 50.69 | 49.63 | 16.69M |
| May 12, 2025 | 51.02 | 50.78 | 50.78 | 51.77 | 50 | 19.12M |
| May 09, 2025 | 53.47 | 53.98 | 53.98 | 54.11 | 52.97 | 8.15M |
| May 08, 2025 | 53.79 | 52.83 | 52.83 | 54.2 | 52.73 | 9.77M |
| May 07, 2025 | 53.42 | 53.99 | 53.99 | 54.33 | 53.21 | 11.14M |