60.96
-0.78(-1.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 62.49 | 61.74 | 61.74 | 63.46 | 61.3 | 146,200 |
September 04, 2025 | 59.96 | 62.07 | 62.07 | 62.09 | 59.36 | 241,326 |
September 03, 2025 | 60.22 | 59.64 | 59.64 | 61.24 | 59.15 | 191,856 |
September 02, 2025 | 61.67 | 60.63 | 60.63 | 61.68 | 60.25 | 170,900 |
August 29, 2025 | 64.02 | 62.59 | 62.59 | 64.26 | 62.59 | 259,097 |
August 28, 2025 | 64.58 | 64.06 | 64.06 | 64.58 | 63.02 | 125,731 |
August 27, 2025 | 64.11 | 64.58 | 64.58 | 66.09 | 63.92 | 177,800 |
August 26, 2025 | 64.63 | 64.47 | 64.47 | 65.36 | 64.28 | 138,200 |
August 25, 2025 | 65.14 | 64.84 | 64.84 | 65.66 | 63.47 | 194,148 |
August 22, 2025 | 61.69 | 65.7 | 65.7 | 65.94 | 61.37 | 244,180 |
August 21, 2025 | 61.9 | 61.16 | 61.16 | 62.5 | 61.09 | 323,300 |
August 20, 2025 | 62.82 | 62.29 | 62.29 | 62.82 | 60.94 | 293,708 |
August 19, 2025 | 62.68 | 62.92 | 62.92 | 63.49 | 62.11 | 124,800 |
August 18, 2025 | 62.06 | 62.42 | 62.42 | 63.18 | 62.01 | 151,609 |
August 15, 2025 | 62.17 | 62.08 | 62.08 | 62.73 | 60.73 | 248,829 |
August 14, 2025 | 62.36 | 61.62 | 61.62 | 62.59 | 61.37 | 200,925 |
August 13, 2025 | 61.78 | 63.25 | 63.25 | 63.64 | 61.56 | 237,826 |
August 12, 2025 | 58.7 | 61.55 | 61.55 | 61.59 | 58.05 | 286,512 |
August 11, 2025 | 58.37 | 58.09 | 58.09 | 58.37 | 56.91 | 246,500 |
August 08, 2025 | 60.01 | 58.15 | 58.15 | 60.5 | 58.14 | 253,100 |
August 07, 2025 | 62.53 | 60.08 | 60.08 | 63.58 | 58.33 | 295,422 |
August 06, 2025 | 59.97 | 61.99 | 61.99 | 62.38 | 56.5 | 764,900 |
August 05, 2025 | 64.9 | 64.42 | 64.42 | 65.29 | 64.11 | 255,426 |
August 04, 2025 | 64.55 | 64.43 | 64.43 | 66.19 | 63.85 | 210,428 |
August 01, 2025 | 64.8 | 64.32 | 64.32 | 65.44 | 63.28 | 224,223 |
July 31, 2025 | 66.35 | 66.03 | 66.03 | 66.63 | 65.43 | 190,300 |
July 30, 2025 | 66.64 | 66.64 | 66.64 | 67.9 | 66.05 | 205,203 |
July 29, 2025 | 66.34 | 66.74 | 66.74 | 67.28 | 65.9 | 421,000 |
July 28, 2025 | 66.12 | 65.84 | 65.84 | 66.3 | 65.44 | 174,200 |
July 25, 2025 | 65.71 | 65.96 | 65.96 | 66.06 | 65.17 | 158,511 |
July 24, 2025 | 65.37 | 65.17 | 65.17 | 65.4 | 64.33 | 166,000 |
July 23, 2025 | 65.12 | 65.62 | 65.62 | 65.78 | 64.7 | 151,200 |
July 22, 2025 | 63.46 | 64.39 | 64.39 | 65.04 | 63.03 | 166,239 |
July 21, 2025 | 63.77 | 63.11 | 63.11 | 63.99 | 62.78 | 166,500 |
July 18, 2025 | 64.12 | 63.32 | 63.32 | 64.12 | 62.99 | 196,803 |
July 17, 2025 | 62.9 | 63.53 | 63.53 | 64.51 | 62.32 | 233,400 |
July 16, 2025 | 62.98 | 62.71 | 62.71 | 63.92 | 62.07 | 256,954 |
July 15, 2025 | 64.03 | 62.59 | 62.59 | 64.33 | 62.58 | 220,600 |
July 14, 2025 | 63.31 | 63.56 | 63.56 | 64.16 | 62.95 | 144,400 |
July 11, 2025 | 63.44 | 63.71 | 63.71 | 64.05 | 63.09 | 222,400 |
July 10, 2025 | 63.36 | 64.03 | 64.03 | 65.13 | 63.35 | 178,947 |
July 09, 2025 | 61.48 | 63.15 | 63.15 | 63.28 | 61.25 | 209,201 |
July 08, 2025 | 60.66 | 61.51 | 61.51 | 62.43 | 60.13 | 149,900 |
July 07, 2025 | 61.91 | 60.54 | 60.54 | 62.26 | 60.34 | 144,809 |
July 03, 2025 | 62.5 | 62.31 | 62.31 | 62.51 | 61.87 | 128,523 |
July 02, 2025 | 61.09 | 62.01 | 62.01 | 62.15 | 60.39 | 230,400 |
July 01, 2025 | 59 | 61 | 61 | 62.66 | 58.6 | 339,400 |
June 30, 2025 | 61.09 | 59 | 59 | 61.16 | 58.41 | 363,536 |
June 27, 2025 | 60.54 | 60.73 | 60.73 | 61.37 | 60.25 | 565,100 |
June 26, 2025 | 59.54 | 60.31 | 60.31 | 60.46 | 58.01 | 135,135 |
June 25, 2025 | 60.35 | 59.54 | 59.54 | 60.81 | 58.82 | 275,316 |
June 24, 2025 | 60.08 | 60.43 | 60.43 | 60.69 | 59.24 | 153,400 |
June 23, 2025 | 57.93 | 59.82 | 59.82 | 59.84 | 57.93 | 123,937 |
June 20, 2025 | 58.19 | 58.03 | 58.03 | 58.46 | 57.6 | 787,000 |
June 18, 2025 | 57.14 | 57.69 | 57.69 | 58.84 | 57 | 175,000 |
June 17, 2025 | 57.27 | 57.35 | 57.35 | 58.14 | 57.04 | 175,400 |
June 16, 2025 | 58.17 | 57.97 | 57.97 | 59.69 | 57.25 | 218,235 |
June 13, 2025 | 57.89 | 57.2 | 57.2 | 58.44 | 56.98 | 178,100 |
June 12, 2025 | 58.72 | 59 | 59 | 59.09 | 58.18 | 221,200 |
June 11, 2025 | 61.68 | 59.06 | 59.06 | 61.68 | 58.97 | 239,100 |