59.28
-1.36(-2.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 60.61 | 59.28 | 59.28 | 60.86 | 58.9 | 342,918 |
| October 02, 2025 | 61.94 | 60.64 | 60.64 | 62 | 60.05 | 346,742 |
| October 01, 2025 | 62.3 | 61.18 | 61.18 | 62.3 | 60.83 | 490,134 |
| September 30, 2025 | 61.02 | 62.3 | 62.3 | 63.24 | 60.87 | 637,246 |
| September 29, 2025 | 60.78 | 61 | 61 | 61.37 | 60.27 | 370,540 |
| September 26, 2025 | 59.12 | 60.99 | 60.99 | 61.03 | 58.76 | 499,534 |
| September 25, 2025 | 57.65 | 59.17 | 59.17 | 59.38 | 57.65 | 439,634 |
| September 24, 2025 | 62.66 | 58.6 | 58.6 | 63.56 | 58.5 | 602,854 |
| September 23, 2025 | 61.15 | 61.07 | 61.07 | 62.34 | 60.75 | 207,400 |
| September 22, 2025 | 62.16 | 60.89 | 60.89 | 62.77 | 60.57 | 492,700 |
| September 19, 2025 | 63.18 | 62.51 | 62.51 | 63.25 | 62.39 | 263,805 |
| September 18, 2025 | 62.46 | 62.72 | 62.72 | 63.65 | 61.63 | 430,000 |
| September 17, 2025 | 62.34 | 62.45 | 62.45 | 63.52 | 62 | 348,957 |
| September 16, 2025 | 63.7 | 62.12 | 62.12 | 64.14 | 62.05 | 423,430 |
| September 15, 2025 | 62.79 | 63.67 | 63.67 | 64.23 | 62.79 | 382,012 |
| September 12, 2025 | 62.6 | 62.82 | 62.82 | 63.59 | 62.12 | 416,948 |
| September 11, 2025 | 62.89 | 63 | 63 | 63.78 | 62.63 | 560,200 |
| September 10, 2025 | 63.86 | 62.37 | 62.37 | 63.86 | 61.94 | 319,067 |
| September 09, 2025 | 63.68 | 63.63 | 63.63 | 63.97 | 62.8 | 290,911 |
| September 08, 2025 | 62.95 | 63.68 | 63.68 | 64.13 | 62.45 | 432,906 |
| September 05, 2025 | 62.28 | 63 | 63 | 63.35 | 61.5 | 702,029 |
| September 04, 2025 | 61.28 | 62.13 | 62.13 | 62.26 | 60.39 | 388,517 |
| September 03, 2025 | 59.77 | 60.73 | 60.73 | 60.85 | 59.45 | 260,700 |
| September 02, 2025 | 59.12 | 60.65 | 60.65 | 60.76 | 58.4 | 537,661 |
| August 29, 2025 | 60.41 | 60.21 | 60.21 | 61.04 | 59.83 | 334,635 |
| August 28, 2025 | 61.95 | 61.05 | 61.05 | 62.05 | 60.21 | 403,100 |
| August 27, 2025 | 59.23 | 60.48 | 60.48 | 60.68 | 59.02 | 424,600 |
| August 26, 2025 | 59.84 | 59.06 | 59.06 | 60.35 | 58.48 | 331,219 |
| August 25, 2025 | 60.23 | 59.62 | 59.62 | 60.77 | 59.61 | 360,333 |
| August 22, 2025 | 60.28 | 60.51 | 60.51 | 61.91 | 60.11 | 284,962 |
| August 21, 2025 | 59.49 | 60.15 | 60.15 | 60.3 | 59.37 | 284,600 |
| August 20, 2025 | 61.61 | 59.84 | 59.84 | 61.86 | 58.68 | 586,303 |
| August 19, 2025 | 62.12 | 61.7 | 61.7 | 62.63 | 61.05 | 785,835 |
| August 18, 2025 | 60.2 | 62.03 | 62.03 | 62.18 | 59.35 | 650,300 |
| August 15, 2025 | 59.5 | 60.13 | 60.13 | 60.39 | 59 | 698,980 |
| August 14, 2025 | 58.7 | 58.35 | 58.35 | 59.87 | 58.29 | 651,501 |
| August 13, 2025 | 60.44 | 59.41 | 59.41 | 61.45 | 59.07 | 671,630 |
| August 12, 2025 | 58.86 | 60.2 | 60.2 | 60.63 | 57.76 | 675,424 |
| August 11, 2025 | 59.33 | 58.5 | 58.5 | 59.46 | 57.5 | 1.11M |
| August 08, 2025 | 57.41 | 58.22 | 58.22 | 59.51 | 57 | 1.6M |
| August 07, 2025 | 58.34 | 57.74 | 57.74 | 58.93 | 56.14 | 1.25M |
| August 06, 2025 | 58.26 | 57.97 | 57.97 | 60.15 | 57 | 2.03M |
| August 05, 2025 | 65.53 | 57.72 | 57.72 | 67.06 | 57.19 | 5.06M |
| August 04, 2025 | 71.42 | 74.04 | 74.04 | 75.45 | 70.7 | 1.81M |
| August 01, 2025 | 68.93 | 71.7 | 71.7 | 71.77 | 66.94 | 2.09M |
| July 31, 2025 | 70.14 | 70.07 | 70.07 | 71.11 | 69.12 | 749,500 |
| July 30, 2025 | 68 | 69.49 | 69.49 | 70.58 | 67.73 | 826,500 |
| July 29, 2025 | 69.06 | 69.69 | 69.69 | 70.21 | 68.11 | 567,377 |
| July 28, 2025 | 67.01 | 68.43 | 68.43 | 69.02 | 65.68 | 826,208 |
| July 25, 2025 | 69.5 | 67.89 | 67.89 | 69.76 | 67.84 | 619,036 |
| July 24, 2025 | 69.49 | 69.43 | 69.43 | 69.94 | 67.87 | 962,200 |
| July 23, 2025 | 69.59 | 69.92 | 69.92 | 70.35 | 68.66 | 1.15M |
| July 22, 2025 | 68.99 | 69.59 | 69.59 | 70.15 | 67.66 | 928,019 |
| July 21, 2025 | 70.41 | 70.23 | 70.23 | 71.92 | 69.11 | 1.17M |
| July 18, 2025 | 71.11 | 69.62 | 69.62 | 71.13 | 67.63 | 965,800 |
| July 17, 2025 | 74.13 | 70.81 | 70.81 | 76 | 69.71 | 1.19M |
| July 16, 2025 | 73.54 | 74.01 | 74.01 | 75 | 71.71 | 1.65M |
| July 15, 2025 | 71.8 | 73.06 | 73.06 | 73.73 | 69.5 | 1.46M |
| July 14, 2025 | 71.36 | 71.26 | 71.26 | 74.15 | 70.7 | 1.42M |
| July 11, 2025 | 73.25 | 71.17 | 71.17 | 73.92 | 71.06 | 605,498 |