59.16
+1.21(+2.09%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.47 | 59.16 | 59.16 | 60.12 | 58.21 | 1.24M |
September 04, 2025 | 57.26 | 57.95 | 57.95 | 58.07 | 56.66 | 841,896 |
September 03, 2025 | 56.31 | 57.22 | 57.22 | 58.02 | 55.93 | 1.84M |
September 02, 2025 | 54.81 | 56.77 | 56.77 | 56.85 | 54.51 | 1.35M |
August 29, 2025 | 56.39 | 56.58 | 55.91 | 57.58 | 55.82 | 999,410 |
August 28, 2025 | 58 | 56.36 | 55.69 | 58.28 | 55.41 | 685,119 |
August 27, 2025 | 55.99 | 57.54 | 56.86 | 57.61 | 55.99 | 957,750 |
August 26, 2025 | 57.14 | 56.14 | 55.48 | 57.8 | 56.06 | 1.1M |
August 25, 2025 | 57.2 | 57.36 | 56.68 | 57.5 | 56.43 | 844,200 |
August 22, 2025 | 53.69 | 57.15 | 56.47 | 58.75 | 53.69 | 1.88M |
August 21, 2025 | 54.19 | 53.29 | 52.66 | 54.6 | 53.18 | 1.99M |
August 20, 2025 | 56.54 | 55.06 | 55.06 | 56.7 | 54.53 | 2.57M |
August 19, 2025 | 56.97 | 56.61 | 56.61 | 58.02 | 56.49 | 685,388 |
August 18, 2025 | 57.45 | 56.44 | 56.44 | 57.48 | 55.63 | 1.14M |
August 15, 2025 | 59.25 | 57.23 | 57.23 | 59.28 | 57.08 | 1.09M |
August 14, 2025 | 58.22 | 58.82 | 58.82 | 58.92 | 57.17 | 3.24M |
August 13, 2025 | 55.78 | 59.51 | 59.51 | 60.32 | 55.78 | 2.18M |
August 12, 2025 | 52.8 | 55.29 | 55.29 | 55.56 | 52.51 | 1.03M |
August 11, 2025 | 51.69 | 52.23 | 52.23 | 52.76 | 51.05 | 962,171 |
August 08, 2025 | 52.36 | 51.44 | 51.44 | 52.67 | 51 | 655,183 |
August 07, 2025 | 53.45 | 52.07 | 52.07 | 53.69 | 51.05 | 779,983 |
August 06, 2025 | 53.05 | 52.68 | 52.68 | 53.13 | 51.86 | 1.05M |
August 05, 2025 | 51.49 | 52.92 | 52.92 | 53.13 | 51.04 | 1.32M |
August 04, 2025 | 50.31 | 50.43 | 50.43 | 50.63 | 49.48 | 1.32M |
August 01, 2025 | 52.59 | 49.62 | 49.62 | 52.6 | 49.09 | 2.2M |
July 31, 2025 | 52.79 | 52.91 | 52.91 | 54.24 | 52.27 | 2.06M |
July 30, 2025 | 58.85 | 53.02 | 53.02 | 59.26 | 52.72 | 2.51M |
July 29, 2025 | 56.15 | 57.81 | 57.81 | 61.28 | 53.78 | 6.17M |
July 28, 2025 | 50.23 | 49.48 | 49.48 | 50.63 | 48.62 | 1.76M |
July 25, 2025 | 50.38 | 50.24 | 50.24 | 50.38 | 49.14 | 1.1M |
July 24, 2025 | 53 | 49.61 | 49.61 | 53.11 | 49.04 | 1.38M |
July 23, 2025 | 53.26 | 53.48 | 53.48 | 53.83 | 52.3 | 2.56M |
July 22, 2025 | 47.55 | 52.02 | 52.02 | 52.78 | 47.31 | 2.45M |
July 21, 2025 | 47.59 | 47.07 | 47.07 | 48.45 | 47.07 | 801,200 |
July 18, 2025 | 47.48 | 46.86 | 46.86 | 47.71 | 46.55 | 866,700 |
July 17, 2025 | 46.91 | 46.99 | 46.99 | 47.27 | 46.03 | 1.07M |
July 16, 2025 | 47.58 | 46.91 | 46.91 | 47.83 | 46.16 | 1.35M |
July 15, 2025 | 48.47 | 47.28 | 47.28 | 49.21 | 47.13 | 1.28M |
July 14, 2025 | 49.86 | 48.12 | 48.12 | 49.9 | 47.73 | 1.04M |
July 11, 2025 | 49.13 | 49.99 | 49.99 | 50.19 | 48.7 | 990,124 |
July 10, 2025 | 47.89 | 50.07 | 50.07 | 50.36 | 47.58 | 1.7M |
July 09, 2025 | 47.5 | 47.87 | 47.87 | 48.18 | 46.85 | 973,500 |
July 08, 2025 | 46.15 | 47.12 | 47.12 | 47.8 | 45.58 | 1.51M |
July 07, 2025 | 45.9 | 45.89 | 45.89 | 46.39 | 44.98 | 1.28M |
July 03, 2025 | 46.79 | 46.44 | 46.44 | 47.32 | 45.92 | 913,000 |
July 02, 2025 | 45.11 | 46.67 | 46.67 | 46.94 | 44.62 | 2.16M |
July 01, 2025 | 40.41 | 44.87 | 44.87 | 45.61 | 40.23 | 2.54M |
June 30, 2025 | 40.91 | 40.65 | 40.65 | 40.96 | 39.98 | 1.29M |
June 27, 2025 | 40.51 | 40.94 | 40.94 | 41.33 | 40.22 | 9.25M |
June 26, 2025 | 39.49 | 40.12 | 40.12 | 40.47 | 39.3 | 1.21M |
June 25, 2025 | 40.07 | 39.29 | 39.29 | 40.46 | 38.66 | 948,900 |
June 24, 2025 | 40.8 | 40.57 | 40.57 | 41.44 | 40.26 | 1.16M |
June 23, 2025 | 38.84 | 40.41 | 40.41 | 40.59 | 38.42 | 1.31M |
June 20, 2025 | 40.32 | 39.29 | 39.29 | 40.32 | 39.04 | 1.8M |
June 18, 2025 | 40.92 | 40.05 | 40.05 | 41.19 | 39.99 | 1.14M |
June 17, 2025 | 40.97 | 40.05 | 40.05 | 41.23 | 39.76 | 1.12M |
June 16, 2025 | 41.4 | 41.33 | 41.33 | 41.74 | 40.6 | 1.32M |
June 13, 2025 | 41.03 | 40.62 | 40.62 | 41.81 | 40.48 | 1.08M |
June 12, 2025 | 41.42 | 41.68 | 41.68 | 42 | 40.9 | 946,100 |
June 11, 2025 | 43.4 | 42 | 42 | 43.4 | 41.89 | 1.12M |