57.64
-0.175(-0.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.03 | 57.64 | 57.64 | 58.03 | 57.38 | 11,696 |
September 04, 2025 | 57.69 | 57.82 | 57.82 | 57.9 | 57.41 | 6,867 |
September 03, 2025 | 57.52 | 57.79 | 57.79 | 57.86 | 57.52 | 19,569 |
September 02, 2025 | 57.12 | 57.33 | 57.33 | 57.64 | 57.12 | 15,200 |
August 29, 2025 | 56.92 | 56.85 | 56.85 | 56.92 | 56.5 | 9,104 |
August 28, 2025 | 57.2 | 57.36 | 57.36 | 57.52 | 57.18 | 8,489 |
August 27, 2025 | 57.2 | 57.31 | 57.31 | 57.36 | 57.01 | 15,347 |
August 26, 2025 | 57.52 | 57.45 | 57.45 | 57.52 | 57.19 | 17,400 |
August 25, 2025 | 58.01 | 57.98 | 57.98 | 58.32 | 57.89 | 7,447 |
August 22, 2025 | 57.96 | 58.08 | 58.08 | 58.55 | 57.87 | 22,071 |
August 21, 2025 | 58.19 | 58.37 | 58.37 | 58.69 | 58 | 70,418 |
August 20, 2025 | 58.69 | 58.67 | 58.67 | 58.72 | 58.49 | 50,081 |
August 19, 2025 | 58.64 | 58.49 | 58.49 | 58.72 | 58.38 | 18,000 |
August 18, 2025 | 58.22 | 58.29 | 58.29 | 58.43 | 58.01 | 15,000 |
August 15, 2025 | 57.02 | 57.22 | 57.22 | 57.31 | 57.02 | 7,920 |
August 14, 2025 | 57.11 | 57.12 | 57.12 | 57.39 | 57.1 | 12,009 |
August 13, 2025 | 57.36 | 57.46 | 57.46 | 57.65 | 57.22 | 5,070 |
August 12, 2025 | 56.97 | 57.16 | 57.16 | 57.26 | 56.89 | 12,658 |
August 11, 2025 | 56.73 | 56.9 | 56.9 | 57 | 56.58 | 43,500 |
August 08, 2025 | 56.46 | 56.57 | 56.57 | 56.73 | 56.23 | 25,500 |
August 07, 2025 | 56.72 | 56.74 | 56.74 | 57 | 56.51 | 14,028 |
August 06, 2025 | 56.73 | 56.37 | 56.37 | 56.73 | 56.15 | 22,136 |
August 05, 2025 | 56.97 | 56.82 | 56.82 | 56.97 | 56.54 | 11,500 |
August 04, 2025 | 57.02 | 56.65 | 56.65 | 57.13 | 56.5 | 29,745 |
August 01, 2025 | 56.72 | 56.97 | 56.97 | 57.06 | 56.58 | 11,740 |
July 31, 2025 | 56.9 | 56.8 | 56.8 | 57.17 | 56.66 | 26,517 |
July 30, 2025 | 57 | 56.83 | 56.83 | 57.24 | 56.56 | 23,401 |
July 29, 2025 | 57.91 | 57.61 | 57.61 | 57.91 | 57.4 | 17,800 |
July 28, 2025 | 57.6 | 57.56 | 57.56 | 57.81 | 57.25 | 34,300 |
July 25, 2025 | 57.82 | 58.1 | 58.1 | 58.37 | 57.67 | 14,105 |
July 24, 2025 | 58.47 | 58.27 | 58.27 | 58.66 | 58.05 | 12,400 |
July 23, 2025 | 58.75 | 59.02 | 59.02 | 59.03 | 58.75 | 14,300 |
July 22, 2025 | 58.74 | 58.85 | 58.85 | 59 | 58.56 | 9,358 |
July 21, 2025 | 59.05 | 58.96 | 58.96 | 59.11 | 58.75 | 18,200 |
July 18, 2025 | 58.97 | 58.73 | 58.73 | 59.04 | 58.53 | 90,200 |
July 17, 2025 | 59.03 | 59.27 | 59.27 | 59.42 | 59 | 32,797 |
July 16, 2025 | 59.31 | 59.51 | 59.51 | 59.67 | 59.29 | 21,067 |
July 15, 2025 | 59.43 | 59.08 | 59.08 | 59.44 | 59.07 | 12,103 |
July 14, 2025 | 59.01 | 59.21 | 59.21 | 59.24 | 59 | 13,100 |
July 11, 2025 | 59.24 | 59.25 | 59.25 | 59.33 | 59.16 | 9,106 |
July 10, 2025 | 59.49 | 59.62 | 59.62 | 59.78 | 59.48 | 29,235 |
July 09, 2025 | 59.88 | 60 | 60 | 60 | 59.68 | 6,745 |
July 08, 2025 | 59.82 | 59.9 | 59.9 | 59.9 | 59.62 | 9,080 |
July 07, 2025 | 59.78 | 59.6 | 59.6 | 59.83 | 59.53 | 13,200 |
July 03, 2025 | 60.03 | 60.14 | 60.14 | 60.2 | 59.9 | 6,439 |
July 02, 2025 | 59.9 | 59.94 | 59.94 | 59.99 | 59.64 | 11,144 |
July 01, 2025 | 59.98 | 60.08 | 60.08 | 60.21 | 59.86 | 9,523 |
June 30, 2025 | 59.95 | 59.97 | 59.97 | 59.98 | 59.69 | 15,000 |
June 27, 2025 | 60.35 | 60.2 | 60.2 | 60.47 | 60.1 | 20,068 |
June 26, 2025 | 59.9 | 60.08 | 60.08 | 60.17 | 59.69 | 11,300 |
June 25, 2025 | 59.04 | 59.2 | 59.2 | 59.3 | 59.04 | 9,540 |
June 24, 2025 | 58.83 | 59.04 | 59.04 | 59.24 | 58.76 | 13,800 |
June 23, 2025 | 58.08 | 58.6 | 58.6 | 58.61 | 58.08 | 584,600 |
June 20, 2025 | 58.29 | 58.2 | 58.2 | 58.44 | 57.93 | 29,800 |
June 18, 2025 | 57.95 | 57.75 | 57.75 | 58.16 | 57.7 | 39,543 |
June 17, 2025 | 58.39 | 57.95 | 57.95 | 58.62 | 57.7 | 33,000 |
June 16, 2025 | 58.84 | 58.88 | 58.88 | 59.2 | 58.66 | 13,000 |
June 13, 2025 | 58.17 | 58.15 | 58.1 | 58.57 | 58 | 17,076 |
June 12, 2025 | 58.9 | 59.01 | 59.01 | 59.11 | 58.9 | 19,720 |
June 11, 2025 | 59.37 | 59.6 | 59.6 | 59.72 | 59.31 | 24,200 |