62.19
-0.33(-0.53%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 63.06 | 62.19 | 62.19 | 63.17 | 61.66 | 993,736 |
September 05, 2025 | 61.87 | 62.52 | 62.52 | 62.95 | 60.87 | 1.25M |
September 04, 2025 | 58.62 | 61.56 | 61.56 | 61.91 | 58.62 | 2.08M |
September 03, 2025 | 62.73 | 58.32 | 58.32 | 63.38 | 53.56 | 3.67M |
September 02, 2025 | 52.1 | 51.8 | 51.8 | 53.37 | 51.3 | 1.85M |
August 29, 2025 | 53.85 | 53.21 | 53.21 | 53.85 | 52.69 | 513,641 |
August 28, 2025 | 54.5 | 53.78 | 53.78 | 54.68 | 52.78 | 810,141 |
August 27, 2025 | 53.59 | 54.56 | 54.56 | 54.65 | 53.39 | 376,200 |
August 26, 2025 | 53.33 | 54.07 | 54.07 | 54.1 | 53.32 | 527,100 |
August 25, 2025 | 52.43 | 53.69 | 53.69 | 53.87 | 52.31 | 566,200 |
August 22, 2025 | 50.5 | 52.31 | 52.31 | 52.53 | 50.16 | 1.01M |
August 21, 2025 | 51 | 50.5 | 50.5 | 51.36 | 50.26 | 455,200 |
August 20, 2025 | 51.5 | 50.91 | 50.91 | 51.53 | 50.46 | 583,129 |
August 19, 2025 | 52.72 | 51.79 | 51.79 | 53.18 | 51.52 | 533,700 |
August 18, 2025 | 52.25 | 52.88 | 52.88 | 53 | 52.25 | 559,452 |
August 15, 2025 | 52.9 | 52.31 | 52.31 | 53.1 | 51.84 | 614,300 |
August 14, 2025 | 52.84 | 52.96 | 52.96 | 53.75 | 52.76 | 515,200 |
August 13, 2025 | 52.36 | 53.66 | 53.66 | 53.69 | 52.05 | 526,628 |
August 12, 2025 | 50.4 | 52.1 | 52.1 | 52.12 | 50.17 | 1.01M |
August 11, 2025 | 50.1 | 49.97 | 49.97 | 50.39 | 49.66 | 669,223 |
August 08, 2025 | 50.17 | 50.01 | 50.01 | 51.01 | 49.67 | 616,300 |
August 07, 2025 | 50.39 | 50.01 | 50.01 | 51.37 | 49.44 | 935,251 |
August 06, 2025 | 49.44 | 49.76 | 49.76 | 49.8 | 49 | 353,713 |
August 05, 2025 | 49.45 | 49.63 | 49.63 | 50.09 | 48.26 | 530,532 |
August 04, 2025 | 48.78 | 49.55 | 49.55 | 49.55 | 48.43 | 495,300 |
August 01, 2025 | 48.45 | 48.37 | 48.37 | 48.91 | 47.55 | 603,614 |
July 31, 2025 | 48.98 | 49.55 | 49.55 | 49.83 | 48.98 | 584,600 |
July 30, 2025 | 49.04 | 49.18 | 49.18 | 49.83 | 48.61 | 648,962 |
July 29, 2025 | 49.55 | 48.81 | 48.81 | 49.91 | 48.55 | 600,619 |
July 28, 2025 | 48.25 | 48.88 | 48.88 | 49.2 | 47.75 | 692,821 |
July 25, 2025 | 47.87 | 47.94 | 47.94 | 48.57 | 47.47 | 437,600 |
July 24, 2025 | 47.24 | 47.59 | 47.59 | 47.76 | 47 | 486,367 |
July 23, 2025 | 47.43 | 47.69 | 47.69 | 48.16 | 47.43 | 529,915 |
July 22, 2025 | 46.27 | 47.12 | 47.12 | 47.32 | 45.71 | 612,100 |
July 21, 2025 | 46.7 | 46.09 | 46.09 | 46.82 | 45.89 | 331,640 |
July 18, 2025 | 46.78 | 46.33 | 46.33 | 47.04 | 45.82 | 538,611 |
July 17, 2025 | 47.01 | 46.66 | 46.66 | 47.61 | 46.27 | 598,500 |
July 16, 2025 | 47.61 | 47.07 | 47.07 | 48.31 | 46.18 | 546,827 |
July 15, 2025 | 48.66 | 47.5 | 47.5 | 48.95 | 47.34 | 638,800 |
July 14, 2025 | 48.48 | 48.44 | 48.44 | 48.73 | 47.97 | 697,953 |
July 11, 2025 | 48.91 | 48.49 | 48.49 | 48.99 | 48.13 | 647,913 |
July 10, 2025 | 49.32 | 49.22 | 49.22 | 49.88 | 49.1 | 779,426 |
July 09, 2025 | 49.96 | 49.06 | 49.06 | 49.96 | 48.03 | 831,400 |
July 08, 2025 | 50.11 | 49.68 | 49.68 | 50.12 | 48.52 | 1.08M |
July 07, 2025 | 50.2 | 49.8 | 49.8 | 50.34 | 49.54 | 796,842 |
July 03, 2025 | 49.42 | 50.25 | 50.25 | 50.29 | 49.26 | 452,500 |
July 02, 2025 | 48.51 | 49.55 | 49.55 | 49.55 | 48.17 | 661,993 |
July 01, 2025 | 47.25 | 48.46 | 48.46 | 49.07 | 47.03 | 948,224 |
June 30, 2025 | 46.54 | 47.59 | 47.59 | 48.03 | 46.29 | 936,400 |
June 27, 2025 | 46.12 | 46.54 | 46.54 | 46.73 | 45.57 | 1.1M |
June 26, 2025 | 45.28 | 45.78 | 45.72 | 45.93 | 45 | 586,749 |
June 25, 2025 | 44.62 | 44.8 | 44.74 | 44.94 | 44.3 | 504,592 |
June 24, 2025 | 44.98 | 44.67 | 44.61 | 45.16 | 44.22 | 489,900 |
June 23, 2025 | 43.75 | 44.4 | 44.34 | 44.46 | 43.12 | 686,544 |
June 20, 2025 | 44.68 | 43.73 | 43.67 | 45.25 | 43.63 | 773,600 |
June 18, 2025 | 44.5 | 44.39 | 44.33 | 44.82 | 44 | 633,213 |
June 17, 2025 | 43.96 | 43.55 | 43.55 | 44.23 | 43.53 | 648,410 |
June 16, 2025 | 44.76 | 44.3 | 44.3 | 44.99 | 44.06 | 529,036 |
June 13, 2025 | 44.15 | 44.23 | 44.23 | 44.88 | 44.03 | 415,018 |
June 12, 2025 | 44.77 | 45.04 | 45.04 | 45.05 | 44.4 | 567,331 |