52.93
+1.81(+3.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 54.58 | 53.54 | 53.54 | 54.58 | 53.05 | 1.09M |
| July 08, 2025 | 54.84 | 53.93 | 53.93 | 55.28 | 53.61 | 1.44M |
| July 07, 2025 | 53.84 | 54.68 | 54.68 | 54.97 | 53.35 | 1.71M |
| July 03, 2025 | 53 | 54.03 | 54.03 | 54.44 | 52.57 | 1.16M |
| July 02, 2025 | 52.5 | 52.66 | 52.66 | 52.89 | 52.16 | 1.41M |
| July 01, 2025 | 53.82 | 52.5 | 52.5 | 53.95 | 51.79 | 1.82M |
| June 30, 2025 | 54.27 | 54.13 | 54.1 | 55 | 53.19 | 2.11M |
| June 27, 2025 | 52.55 | 53.32 | 53.32 | 53.56 | 52.51 | 3.52M |
| June 26, 2025 | 50.94 | 52.2 | 52.2 | 52.32 | 50.44 | 1.77M |
| June 25, 2025 | 51.9 | 50.57 | 50.57 | 52.47 | 50.37 | 1.64M |
| June 24, 2025 | 50.57 | 51.61 | 51.61 | 51.95 | 50.26 | 1.59M |
| June 23, 2025 | 49.51 | 49.95 | 49.95 | 50.44 | 48.3 | 1.59M |
| June 20, 2025 | 50.46 | 49.61 | 49.61 | 50.85 | 49.12 | 7.09M |
| June 18, 2025 | 50.45 | 50.54 | 50.54 | 50.75 | 50.03 | 2.24M |
| June 17, 2025 | 50 | 50.34 | 50.34 | 51.04 | 49.76 | 2.96M |
| June 16, 2025 | 49.68 | 50.05 | 50.05 | 50.51 | 49.64 | 3.33M |
| June 13, 2025 | 49.69 | 49.42 | 49.42 | 49.93 | 48.96 | 2.65M |
| June 12, 2025 | 50.78 | 50.61 | 50.61 | 51.34 | 50.48 | 2.62M |
| June 11, 2025 | 50.5 | 50.82 | 50.82 | 51.17 | 50.21 | 2.4M |
| June 10, 2025 | 51.03 | 50.67 | 50.67 | 51.16 | 50.27 | 2.5M |
| June 09, 2025 | 51.24 | 51.02 | 51.02 | 51.4 | 50.62 | 2.34M |
| June 06, 2025 | 51.25 | 51.23 | 51.23 | 51.65 | 50.73 | 3.32M |
| June 05, 2025 | 50.79 | 50.92 | 50.92 | 51.54 | 50.56 | 3.2M |
| June 04, 2025 | 50.11 | 50.71 | 50.71 | 50.75 | 49.82 | 2.97M |
| June 03, 2025 | 48.88 | 50.01 | 50.01 | 50.68 | 48.78 | 5.25M |
| June 02, 2025 | 48.74 | 48.48 | 48.48 | 49.05 | 47.99 | 2.84M |
| May 30, 2025 | 48.18 | 49.08 | 49.08 | 49.21 | 47.67 | 4.68M |
| May 29, 2025 | 48.44 | 48.21 | 48.21 | 48.61 | 47.54 | 3.63M |