58.83
-0.16(-0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.23 | 58.99 | 58.99 | 59.49 | 58.73 | 802,773 |
September 04, 2025 | 59.08 | 59.19 | 59.19 | 59.55 | 58.89 | 1.23M |
September 03, 2025 | 58.84 | 58.83 | 58.83 | 58.92 | 57.8 | 2.41M |
September 02, 2025 | 59.38 | 59.13 | 59.13 | 59.53 | 58.45 | 1.63M |
August 29, 2025 | 59.94 | 59.84 | 59.84 | 60.04 | 59.5 | 1.58M |
August 28, 2025 | 60.04 | 59.74 | 59.74 | 60.04 | 59.32 | 1.27M |
August 27, 2025 | 59.47 | 59.83 | 59.83 | 60.04 | 59.47 | 1.03M |
August 26, 2025 | 59.69 | 59.45 | 59.45 | 60.3 | 59.31 | 1.3M |
August 25, 2025 | 59.85 | 59.56 | 59.56 | 60.09 | 59.39 | 1.35M |
August 22, 2025 | 59.63 | 59.79 | 59.79 | 60.46 | 59.63 | 1.41M |
August 21, 2025 | 59.6 | 59.65 | 59.65 | 59.85 | 59.23 | 1.42M |
August 20, 2025 | 59.99 | 59.91 | 59.91 | 60.12 | 59.37 | 1.56M |
August 19, 2025 | 59.49 | 59.69 | 59.69 | 59.75 | 59.17 | 1.26M |
August 18, 2025 | 60.23 | 59.28 | 59.28 | 60.24 | 59.16 | 2M |
August 15, 2025 | 60.09 | 60.16 | 60.16 | 60.65 | 59.9 | 1.65M |
August 14, 2025 | 60.3 | 60.13 | 60.13 | 60.67 | 59.85 | 1.46M |
August 13, 2025 | 58.14 | 60.62 | 60.62 | 61.12 | 57.99 | 2.77M |
August 12, 2025 | 57.83 | 58.01 | 58.01 | 58.25 | 57.06 | 1.6M |
August 11, 2025 | 57.69 | 57.61 | 57.61 | 58.31 | 57.12 | 2.28M |
August 08, 2025 | 58.32 | 57.49 | 57.49 | 58.81 | 57.4 | 2.36M |
August 07, 2025 | 62 | 58.19 | 58.19 | 62.24 | 57.51 | 4.17M |
August 06, 2025 | 57.25 | 61.95 | 61.95 | 62.15 | 56.86 | 6.98M |
August 05, 2025 | 53.78 | 53.62 | 53.62 | 54.18 | 53.48 | 3.57M |
August 04, 2025 | 52.47 | 53.75 | 53.75 | 53.89 | 52.43 | 2.33M |
August 01, 2025 | 51.88 | 52.29 | 52.29 | 52.3 | 51.56 | 1.99M |
July 31, 2025 | 51.2 | 51.89 | 51.89 | 52.26 | 51.03 | 1.91M |
July 30, 2025 | 52.52 | 51.43 | 51.43 | 52.85 | 51.28 | 1.95M |
July 29, 2025 | 52.36 | 52 | 52 | 52.44 | 51.71 | 1.33M |
July 28, 2025 | 52.5 | 52.04 | 52.04 | 52.72 | 51.9 | 2.07M |
July 25, 2025 | 52.54 | 52.62 | 52.62 | 52.79 | 52.29 | 1.34M |
July 24, 2025 | 52.65 | 52.85 | 52.85 | 52.88 | 52.21 | 2.39M |
July 23, 2025 | 53.22 | 52.81 | 52.81 | 53.56 | 52.6 | 1.58M |
July 22, 2025 | 53.29 | 53.45 | 53.45 | 54.05 | 53.21 | 1.54M |
July 21, 2025 | 53.28 | 53.27 | 53.27 | 53.64 | 52.68 | 2.75M |
July 18, 2025 | 53.92 | 53.3 | 53.3 | 54.08 | 53.26 | 2.17M |
July 17, 2025 | 53.54 | 53.85 | 53.85 | 54.28 | 52.87 | 2.61M |
July 16, 2025 | 54.52 | 53.87 | 53.87 | 54.74 | 53.54 | 2.19M |
July 15, 2025 | 56.2 | 54.37 | 54.35 | 56.35 | 54.33 | 1.63M |
July 14, 2025 | 55.76 | 56.18 | 56.18 | 56.3 | 55.76 | 1.08M |
July 11, 2025 | 56.28 | 55.96 | 55.96 | 56.39 | 55.79 | 1.17M |
July 10, 2025 | 56.11 | 56.38 | 56.38 | 56.61 | 55.8 | 1.16M |
July 09, 2025 | 55.81 | 55.84 | 55.84 | 56.5 | 55.72 | 1.57M |
July 08, 2025 | 56.54 | 56.41 | 56.41 | 56.96 | 56.2 | 1.8M |
July 07, 2025 | 57.1 | 56.5 | 56.5 | 57.31 | 56 | 1.7M |
July 03, 2025 | 56.34 | 57.12 | 57.12 | 57.34 | 56.24 | 739,700 |
July 02, 2025 | 56.4 | 56.54 | 56.54 | 57 | 56.3 | 1.93M |
July 01, 2025 | 56.16 | 56.37 | 56.37 | 56.68 | 55.86 | 1.45M |
June 30, 2025 | 55.78 | 55.98 | 55.98 | 56.19 | 55.34 | 1.4M |
June 27, 2025 | 56 | 55.61 | 55.61 | 56 | 54.87 | 2.36M |
June 26, 2025 | 55.25 | 55.87 | 55.87 | 55.9 | 55.11 | 1.49M |
June 25, 2025 | 54.73 | 55.29 | 55.29 | 55.42 | 54.48 | 1.16M |
June 24, 2025 | 54.92 | 54.76 | 54.76 | 55.08 | 54.29 | 1.94M |
June 23, 2025 | 54.52 | 54.72 | 54.72 | 54.79 | 54.07 | 1.13M |
June 20, 2025 | 54.34 | 54.49 | 54.49 | 55.06 | 54.14 | 1.76M |
June 18, 2025 | 53.88 | 54.05 | 54.05 | 54.43 | 53.66 | 1.76M |
June 17, 2025 | 55.76 | 53.8 | 53.8 | 55.79 | 52.81 | 2.62M |
June 16, 2025 | 55.78 | 56.03 | 56.03 | 56.27 | 55.63 | 1.3M |
June 13, 2025 | 55.33 | 55.62 | 55.62 | 55.79 | 55.32 | 888,300 |
June 12, 2025 | 55.59 | 55.59 | 55.59 | 55.74 | 55.29 | 1.04M |
June 11, 2025 | 55.35 | 55.73 | 55.73 | 55.8 | 55.04 | 1.49M |