63.79
-0.57(-0.89%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 64.29 | 63.79 | 63.79 | 65.03 | 63.27 | 50,260 |
September 04, 2025 | 61.68 | 64.36 | 64.36 | 64.36 | 61.65 | 81,100 |
September 03, 2025 | 60.24 | 61.54 | 61.54 | 61.86 | 60.12 | 76,905 |
September 02, 2025 | 59.16 | 60.52 | 60.52 | 60.83 | 59 | 62,500 |
August 29, 2025 | 59.27 | 59.38 | 59.38 | 59.42 | 58.74 | 33,675 |
August 28, 2025 | 58.54 | 59.11 | 59.11 | 59.2 | 58.08 | 54,200 |
August 27, 2025 | 58.89 | 58.59 | 58.59 | 58.89 | 57.75 | 59,028 |
August 26, 2025 | 58.42 | 58.89 | 58.89 | 59.17 | 58.26 | 186,604 |
August 25, 2025 | 58.81 | 58.65 | 58.65 | 59.31 | 58 | 63,917 |
August 22, 2025 | 58.48 | 59.09 | 59.09 | 60.34 | 58.24 | 96,606 |
August 21, 2025 | 58.68 | 58.48 | 58.48 | 59.53 | 57.93 | 61,508 |
August 20, 2025 | 58.33 | 58.98 | 58.98 | 59.13 | 57.91 | 56,200 |
August 19, 2025 | 58.35 | 58.26 | 58.26 | 59.83 | 57.5 | 81,218 |
August 18, 2025 | 59.23 | 58.15 | 58.15 | 59.58 | 57.55 | 56,202 |
August 15, 2025 | 60.2 | 59.45 | 59.45 | 61.47 | 59 | 124,500 |
August 14, 2025 | 61.39 | 60.12 | 60.12 | 61.44 | 60 | 57,839 |
August 13, 2025 | 61.59 | 62.05 | 62.05 | 63 | 61.21 | 115,100 |
August 12, 2025 | 58.29 | 60.95 | 60.95 | 61.41 | 58.29 | 67,920 |
August 11, 2025 | 58.02 | 58.13 | 58.13 | 58.55 | 57.59 | 42,646 |
August 08, 2025 | 56.87 | 57.95 | 57.95 | 58 | 56.56 | 69,100 |
August 07, 2025 | 57.69 | 56.82 | 56.64 | 57.69 | 56.24 | 58,800 |
August 06, 2025 | 56.94 | 57.61 | 57.61 | 57.62 | 55.39 | 56,093 |
August 05, 2025 | 57.03 | 56.6 | 56.6 | 57.39 | 55.55 | 49,202 |
August 04, 2025 | 56.16 | 57.01 | 57.01 | 57.23 | 56.16 | 52,745 |
August 01, 2025 | 55.63 | 56.1 | 56.1 | 56.52 | 55.11 | 61,003 |
July 31, 2025 | 56.5 | 56.4 | 56.4 | 56.62 | 55.63 | 40,730 |
July 30, 2025 | 57.53 | 56.58 | 56.58 | 57.9 | 56.58 | 59,235 |
July 29, 2025 | 57.75 | 57.26 | 57.26 | 58.26 | 56.9 | 42,447 |
July 28, 2025 | 59.46 | 57.39 | 57.39 | 59.46 | 57.2 | 49,300 |
July 25, 2025 | 60.2 | 59.22 | 59.22 | 60.46 | 59.21 | 48,800 |
July 24, 2025 | 60.5 | 59.94 | 59.94 | 60.68 | 59.67 | 50,032 |
July 23, 2025 | 60.57 | 60.94 | 60.94 | 61.19 | 60.21 | 75,000 |
July 22, 2025 | 59.92 | 60.51 | 60.51 | 61.88 | 59.92 | 73,646 |
July 21, 2025 | 61.76 | 60.46 | 60.46 | 62.37 | 60.37 | 74,000 |
July 18, 2025 | 63 | 61.47 | 61.47 | 63.82 | 60.94 | 86,348 |
July 17, 2025 | 60.68 | 62.57 | 62.57 | 62.95 | 60.68 | 144,658 |
July 16, 2025 | 59.69 | 60.67 | 60.67 | 60.79 | 59 | 95,400 |
July 15, 2025 | 59.51 | 59.51 | 59.51 | 59.72 | 58.93 | 49,000 |
July 14, 2025 | 58.06 | 59.68 | 59.68 | 59.76 | 58.01 | 119,900 |
July 11, 2025 | 58.38 | 58.47 | 58.47 | 58.55 | 57.69 | 90,356 |
July 10, 2025 | 57.68 | 58.52 | 58.52 | 59.71 | 57.66 | 50,400 |
July 09, 2025 | 58.05 | 57.94 | 57.94 | 58.12 | 56.71 | 46,900 |
July 08, 2025 | 59.98 | 57.66 | 57.66 | 59.98 | 57.58 | 74,378 |
July 07, 2025 | 60.18 | 60.09 | 60.09 | 60.66 | 59.26 | 60,329 |
July 03, 2025 | 60.18 | 60.33 | 60.33 | 60.56 | 59.81 | 28,538 |
July 02, 2025 | 58.92 | 60.38 | 60.38 | 60.7 | 58.2 | 77,232 |
July 01, 2025 | 58.48 | 58.99 | 58.99 | 59.51 | 58.06 | 85,124 |
June 30, 2025 | 58.03 | 58.99 | 58.99 | 59.64 | 57.52 | 58,338 |
June 27, 2025 | 58.04 | 57.83 | 57.83 | 59.44 | 57.46 | 349,834 |
June 26, 2025 | 57.84 | 57.93 | 57.93 | 57.98 | 56.28 | 79,011 |
June 25, 2025 | 57.82 | 57.41 | 57.41 | 58.03 | 56.5 | 52,700 |
June 24, 2025 | 60 | 57.97 | 57.97 | 60.31 | 57.35 | 70,700 |
June 23, 2025 | 57.11 | 59.78 | 59.78 | 59.9 | 56.88 | 86,419 |
June 20, 2025 | 56.49 | 57.11 | 57.11 | 57.16 | 55.36 | 120,605 |
June 18, 2025 | 57.64 | 56.34 | 56.34 | 58.3 | 55.75 | 68,400 |
June 17, 2025 | 56.85 | 57.88 | 57.88 | 57.93 | 56.28 | 90,300 |
June 16, 2025 | 56.86 | 56.69 | 56.69 | 57.59 | 56.25 | 52,900 |
June 13, 2025 | 57.19 | 56.26 | 56.26 | 57.45 | 56.21 | 34,000 |
June 12, 2025 | 56.58 | 57.53 | 57.53 | 57.68 | 56.41 | 30,248 |
June 11, 2025 | 58.3 | 56.71 | 56.71 | 58.3 | 56.03 | 51,800 |