55.46
-2.08(-3.61%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 57.46 | 57.54 | 57.54 | 57.86 | 56.86 | 1.14M |
October 01, 2025 | 57.37 | 57.05 | 57.05 | 58.32 | 56.41 | 1.28M |
September 30, 2025 | 58.61 | 57.5 | 57.47 | 58.7 | 57.05 | 1.06M |
September 29, 2025 | 59.21 | 58.59 | 58.59 | 59.53 | 58.42 | 850,168 |
September 26, 2025 | 58.29 | 58.66 | 58.66 | 58.84 | 57.75 | 933,300 |
September 25, 2025 | 59.29 | 58.29 | 58.29 | 59.29 | 57.68 | 730,810 |
September 24, 2025 | 60.6 | 60.18 | 60.18 | 61 | 59.62 | 1.32M |
September 23, 2025 | 60.32 | 60.36 | 60.36 | 60.8 | 59.76 | 854,331 |
September 22, 2025 | 59.37 | 59.98 | 59.98 | 60.22 | 58.6 | 943,825 |
September 19, 2025 | 59.72 | 59.68 | 59.68 | 60.2 | 58.99 | 5.13M |
September 18, 2025 | 59.49 | 59.68 | 59.68 | 60.46 | 58.87 | 1.26M |
September 17, 2025 | 58.28 | 58.52 | 58.52 | 58.93 | 57.68 | 1.03M |
September 16, 2025 | 59.4 | 58.04 | 58.04 | 59.44 | 57.78 | 1.48M |
September 15, 2025 | 58.26 | 59.23 | 59.23 | 59.36 | 58 | 1.47M |
September 12, 2025 | 58.38 | 58.07 | 58.07 | 58.85 | 57.58 | 1.45M |
September 11, 2025 | 56.96 | 58.08 | 58.08 | 58.39 | 56.66 | 1.21M |
September 10, 2025 | 57.13 | 56.45 | 56.45 | 57.75 | 55.84 | 1.15M |
September 09, 2025 | 57.58 | 57.01 | 57.01 | 57.93 | 56.67 | 942,855 |
September 08, 2025 | 55.87 | 57.5 | 57.5 | 57.71 | 55.78 | 1.75M |
September 05, 2025 | 54.11 | 55.51 | 55.51 | 55.54 | 53.92 | 1.33M |
September 04, 2025 | 53.66 | 53.81 | 53.81 | 53.9 | 52.26 | 1M |
September 03, 2025 | 53.44 | 53.87 | 53.87 | 54.25 | 52.82 | 1.17M |
September 02, 2025 | 52.95 | 53.7 | 53.7 | 54.25 | 52.74 | 923,413 |
August 29, 2025 | 53.74 | 54.21 | 54.21 | 54.25 | 53.36 | 943,513 |
August 28, 2025 | 53.08 | 53.61 | 53.61 | 53.82 | 53.06 | 1.03M |
August 27, 2025 | 52.37 | 52.88 | 52.88 | 53.27 | 52.37 | 893,681 |
August 26, 2025 | 52.89 | 52.31 | 52.31 | 53.22 | 52.18 | 913,635 |
August 25, 2025 | 52.61 | 52.82 | 52.82 | 53.46 | 52.51 | 963,343 |
August 22, 2025 | 51.06 | 52.93 | 52.93 | 53.05 | 50.78 | 1.18M |
August 21, 2025 | 51.42 | 51.12 | 51.12 | 51.5 | 50.39 | 945,700 |
August 20, 2025 | 52.04 | 51.82 | 51.82 | 52.27 | 51.27 | 950,300 |
August 19, 2025 | 53.26 | 52.3 | 52.3 | 53.75 | 51.94 | 971,800 |
August 18, 2025 | 52.61 | 53.24 | 53.24 | 53.48 | 52.61 | 1.01M |
August 15, 2025 | 52.01 | 52.66 | 52.66 | 53.18 | 51.94 | 1.12M |
August 14, 2025 | 52.31 | 51.92 | 51.92 | 52.9 | 51.83 | 1.12M |
August 13, 2025 | 51.01 | 52.89 | 52.89 | 52.96 | 50.75 | 1.31M |
August 12, 2025 | 50.13 | 50.96 | 50.96 | 51.21 | 49.32 | 1.91M |
August 11, 2025 | 51 | 49.75 | 49.75 | 51.69 | 49.55 | 2.71M |
August 08, 2025 | 54.01 | 51.22 | 51.22 | 54.26 | 50.73 | 2.77M |
August 07, 2025 | 58.09 | 53.78 | 53.78 | 58.83 | 52.57 | 2.58M |
August 06, 2025 | 57.55 | 57.65 | 57.65 | 57.83 | 56.84 | 1.04M |
August 05, 2025 | 58.88 | 57.1 | 57.1 | 58.88 | 56.94 | 1.31M |
August 04, 2025 | 57.89 | 58.49 | 58.49 | 58.71 | 57.63 | 987,712 |
August 01, 2025 | 58 | 57.4 | 57.4 | 58.54 | 56.8 | 1.53M |
July 31, 2025 | 60.23 | 58.71 | 58.71 | 60.27 | 58.58 | 1.4M |
July 30, 2025 | 60.26 | 59.79 | 59.79 | 60.96 | 59.41 | 1.37M |
July 29, 2025 | 59.96 | 60.39 | 60.39 | 60.56 | 58.74 | 2.12M |
July 28, 2025 | 59.16 | 59.95 | 59.95 | 60.26 | 58.46 | 1.95M |
July 25, 2025 | 58 | 58.83 | 58.83 | 58.91 | 57.08 | 2.32M |
July 24, 2025 | 58.47 | 58.08 | 58.08 | 59.85 | 57.18 | 3.33M |
July 23, 2025 | 51.24 | 58.01 | 58.01 | 58.04 | 49.5 | 5.03M |
July 22, 2025 | 51.55 | 50.92 | 50.92 | 52.26 | 50.92 | 3.15M |
July 21, 2025 | 52.5 | 51.34 | 51.34 | 52.76 | 51.17 | 2.71M |
July 18, 2025 | 51.15 | 52.21 | 52.21 | 52.5 | 50.87 | 2.36M |
July 17, 2025 | 50.4 | 50.91 | 50.91 | 51.86 | 50.36 | 2.69M |
July 16, 2025 | 50.15 | 50.31 | 50.31 | 50.61 | 49.37 | 1.21M |
July 15, 2025 | 50.43 | 49.98 | 49.98 | 51.18 | 49.93 | 1.24M |
July 14, 2025 | 49.75 | 50.43 | 50.43 | 51.24 | 49.16 | 1.83M |
July 11, 2025 | 51.43 | 49.8 | 49.8 | 51.64 | 49.69 | 1.2M |
July 10, 2025 | 53.2 | 51.61 | 51.61 | 53.22 | 50.97 | 1.59M |