63.15
+0.65(+1.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 62 | 62.5 | 62.5 | 62.9 | 62 | 48,137 |
| September 25, 2025 | 64.15 | 62.7 | 62.7 | 64.15 | 62.45 | 50,370 |
| September 24, 2025 | 64.7 | 64.15 | 64.15 | 64.7 | 63.9 | 31,490 |
| September 23, 2025 | 64.25 | 64.5 | 64.5 | 64.75 | 64.2 | 29,329 |
| September 22, 2025 | 64.75 | 64.2 | 64.2 | 64.85 | 63.95 | 18,098 |
| September 19, 2025 | 64.45 | 64.7 | 64.7 | 65.15 | 64.45 | 32,423 |
| September 18, 2025 | 64.2 | 64.4 | 64.4 | 64.75 | 63.91 | 31,466 |
| September 17, 2025 | 64 | 64.1 | 64.1 | 64.5 | 63.8 | 27,320 |
| September 16, 2025 | 64.5 | 63.5 | 63.5 | 64.5 | 63.5 | 15,988 |
| September 15, 2025 | 64 | 63.9 | 63.9 | 64.4 | 63.4 | 32,026 |
| September 12, 2025 | 62.7 | 63.65 | 63.65 | 63.9 | 62.7 | 22,327 |
| September 11, 2025 | 61.8 | 62.85 | 62.85 | 62.85 | 61.2 | 35,277 |
| September 10, 2025 | 60 | 61.8 | 61.8 | 62.4 | 60 | 54,501 |
| September 09, 2025 | 60.2 | 60.85 | 60.85 | 61.5 | 60.2 | 17,129 |
| September 08, 2025 | 60 | 60.25 | 60.25 | 60.3 | 59.65 | 21,549 |
| September 05, 2025 | 59.5 | 59.85 | 59.85 | 60.25 | 59.35 | 28,713 |
| September 04, 2025 | 59 | 59.55 | 59.55 | 59.65 | 58.8 | 95,719 |
| September 03, 2025 | 58 | 58.5 | 58.5 | 58.8 | 58 | 31,782 |
| September 02, 2025 | 58.65 | 57.75 | 57.75 | 58.65 | 57.2 | 20,041 |
| September 01, 2025 | 58.6 | 59.15 | 59.15 | 59.25 | 58.6 | 7,546 |
| August 29, 2025 | 58.9 | 58.1 | 58.1 | 59.2 | 58.1 | 12,589 |
| August 28, 2025 | 58.65 | 58.6 | 58.6 | 58.8 | 58.5 | 11,032 |
| August 27, 2025 | 58.1 | 58 | 58 | 58.6 | 58 | 36,033 |
| August 26, 2025 | 58.05 | 57.1 | 57.1 | 58.05 | 57 | 21,485 |
| August 22, 2025 | 56.5 | 58.1 | 58.1 | 58.4 | 56.5 | 45,763 |
| August 21, 2025 | 57.05 | 56.5 | 56.5 | 57.95 | 56.5 | 14,119 |
| August 20, 2025 | 56.5 | 57.05 | 57.05 | 57.75 | 56.5 | 29,147 |
| August 19, 2025 | 57.75 | 56.5 | 56.5 | 58 | 56.5 | 52,980 |
| August 18, 2025 | 56.85 | 56.8 | 56.8 | 57.65 | 56.8 | 5,932 |
| August 15, 2025 | 57.35 | 56.5 | 56.5 | 57.6 | 56.5 | 25,674 |
| August 14, 2025 | 57.1 | 56.7 | 56.7 | 57.45 | 56.41 | 33,218 |
| August 13, 2025 | 57 | 55.7 | 55.54 | 57.7 | 55.7 | 37,681 |
| August 12, 2025 | 55.4 | 56.15 | 56.15 | 57 | 55.4 | 29,791 |
| August 11, 2025 | 54.5 | 55.35 | 55.35 | 55.65 | 54.45 | 36,341 |
| August 08, 2025 | 54.3 | 54 | 54 | 54.3 | 53.65 | 45,564 |
| August 07, 2025 | 54.2 | 54 | 54 | 55.1 | 54 | 32,506 |
| August 06, 2025 | 54.42 | 54.2 | 54.2 | 55 | 54 | 62,458 |
| August 05, 2025 | 54.3 | 54.25 | 54.25 | 55.55 | 54.25 | 16,146 |
| August 04, 2025 | 54.95 | 54.2 | 54.2 | 56 | 54.2 | 15,821 |
| August 01, 2025 | 55.5 | 54 | 54 | 55.55 | 54 | 48,023 |
| July 31, 2025 | 56.5 | 55.5 | 55.5 | 56.5 | 55.5 | 31,203 |
| July 30, 2025 | 54.5 | 55.7 | 55.7 | 56.2 | 54.5 | 48,076 |
| July 29, 2025 | 56.2 | 54.5 | 54.5 | 56.2 | 54.5 | 13,083 |
| July 28, 2025 | 57.5 | 56.2 | 56.2 | 57.99 | 56 | 13,528 |
| July 25, 2025 | 57.25 | 56.5 | 56.5 | 57.7 | 56.5 | 11,327 |
| July 24, 2025 | 57.85 | 57.5 | 57.5 | 57.85 | 57.45 | 5,482 |
| July 23, 2025 | 57.5 | 57.5 | 57.5 | 58.35 | 57.4 | 18,628 |
| July 22, 2025 | 56.8 | 57.55 | 57.55 | 57.55 | 56.4 | 16,777 |
| July 21, 2025 | 56.5 | 56.85 | 56.85 | 57.1 | 56.5 | 17,923 |
| July 18, 2025 | 56.75 | 56.48 | 56.48 | 56.85 | 56.25 | 10,438 |
| July 17, 2025 | 55.9 | 56.35 | 56.35 | 56.9 | 55.4 | 16,886 |
| July 16, 2025 | 55.5 | 55.7 | 55.7 | 56 | 55.35 | 28,494 |
| July 15, 2025 | 56.5 | 55.98 | 55.98 | 56.8 | 55.85 | 13,231 |
| July 14, 2025 | 56 | 56.3 | 56.3 | 56.4 | 55.85 | 10,151 |
| July 11, 2025 | 57.05 | 56 | 56 | 57.05 | 55.95 | 17,347 |
| July 10, 2025 | 55.5 | 56.5 | 56.5 | 57.3 | 55.5 | 14,231 |
| July 09, 2025 | 56.9 | 56.15 | 56.15 | 56.9 | 55.65 | 44,545 |
| July 08, 2025 | 55.85 | 55.65 | 55.65 | 56.6 | 55.1 | 24,365 |
| July 07, 2025 | 56.4 | 56.25 | 56.25 | 56.55 | 55.85 | 9,909 |
| July 04, 2025 | 56.5 | 56.15 | 56.15 | 56.85 | 55.6 | 10,932 |