61.99
+2.11(+3.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 60.71 | 61.99 | 61.99 | 62.2 | 60.67 | 1.18M |
September 04, 2025 | 58.73 | 59.88 | 59.88 | 60.67 | 58.73 | 1.05M |
September 03, 2025 | 56.44 | 58.62 | 58.62 | 58.91 | 56.44 | 1.25M |
September 02, 2025 | 55.62 | 56.47 | 56.47 | 56.47 | 55.57 | 860,050 |
August 29, 2025 | 56.53 | 56.89 | 56.89 | 57.33 | 56.53 | 867,700 |
August 28, 2025 | 56.98 | 56.88 | 56.62 | 56.98 | 56.07 | 521,800 |
August 27, 2025 | 55.7 | 56.88 | 56.88 | 57.08 | 55.69 | 860,544 |
August 26, 2025 | 55.96 | 55.63 | 55.63 | 56.46 | 55.16 | 1.03M |
August 25, 2025 | 56.75 | 56.16 | 56.16 | 56.9 | 55.93 | 643,300 |
August 22, 2025 | 55.24 | 56.8 | 56.8 | 57.62 | 55.04 | 793,922 |
August 21, 2025 | 54.44 | 54.8 | 54.8 | 55.06 | 54.25 | 650,731 |
August 20, 2025 | 55.44 | 54.86 | 54.86 | 55.55 | 54.35 | 741,100 |
August 19, 2025 | 54.34 | 55.31 | 55.31 | 55.9 | 54.12 | 832,726 |
August 18, 2025 | 54.24 | 54.08 | 54.08 | 54.4 | 53.48 | 909,503 |
August 15, 2025 | 54.61 | 54.23 | 54.23 | 54.85 | 53.52 | 856,122 |
August 14, 2025 | 54.75 | 54.47 | 54.47 | 55.02 | 54.02 | 737,948 |
August 13, 2025 | 54 | 55.53 | 55.53 | 55.62 | 53.7 | 607,150 |
August 12, 2025 | 52.61 | 53.79 | 53.79 | 53.86 | 52.38 | 820,400 |
August 11, 2025 | 53.4 | 52.04 | 52.04 | 53.61 | 51.96 | 1.02M |
August 08, 2025 | 54.32 | 53.41 | 53.41 | 54.53 | 53.38 | 521,000 |
August 07, 2025 | 55.73 | 54.44 | 54.44 | 55.99 | 54.1 | 877,916 |
August 06, 2025 | 55.43 | 55.43 | 55.43 | 56.11 | 55.18 | 773,200 |
August 05, 2025 | 56.32 | 55.47 | 55.47 | 56.32 | 53.61 | 1.1M |
August 04, 2025 | 56 | 56.09 | 56.09 | 56.38 | 55.45 | 780,700 |
August 01, 2025 | 57.32 | 55.76 | 55.76 | 57.6 | 55.54 | 1.19M |
July 31, 2025 | 56.97 | 57.25 | 57.25 | 57.72 | 56.72 | 856,800 |
July 30, 2025 | 59.39 | 57.63 | 57.37 | 59.39 | 56.85 | 1.4M |
July 29, 2025 | 58.71 | 59.25 | 59.25 | 59.46 | 58.53 | 675,571 |
July 28, 2025 | 60.32 | 58.5 | 58.5 | 60.4 | 58.5 | 991,600 |
July 25, 2025 | 60.59 | 60.65 | 60.65 | 60.72 | 59.29 | 710,504 |
July 24, 2025 | 59.74 | 59.36 | 59.36 | 60.04 | 59.29 | 985,800 |
July 23, 2025 | 60.92 | 60.25 | 60.25 | 61.2 | 59.73 | 1.02M |
July 22, 2025 | 59.77 | 60.62 | 60.62 | 61 | 59.77 | 759,600 |
July 21, 2025 | 60.25 | 59.83 | 59.83 | 60.79 | 59.82 | 785,486 |
July 18, 2025 | 61.67 | 60.19 | 60.19 | 61.67 | 59.99 | 1.47M |
July 17, 2025 | 62.74 | 61.3 | 61.3 | 63.58 | 60.1 | 3.33M |
July 16, 2025 | 62.97 | 63.91 | 63.91 | 63.99 | 62.33 | 2M |
July 15, 2025 | 63.58 | 62.34 | 62.34 | 64 | 62.17 | 971,905 |
July 14, 2025 | 63.75 | 63.6 | 63.6 | 64.31 | 62.98 | 1.16M |
July 11, 2025 | 62.82 | 63.94 | 63.94 | 64.05 | 62.4 | 841,408 |
July 10, 2025 | 62.24 | 63.5 | 63.5 | 64.07 | 62.12 | 950,040 |
July 09, 2025 | 61.82 | 62.23 | 62.23 | 62.86 | 61.82 | 912,800 |
July 08, 2025 | 60.81 | 61.71 | 61.71 | 62 | 60.48 | 843,600 |
July 07, 2025 | 61.46 | 60.88 | 60.88 | 61.66 | 60.62 | 744,078 |
July 03, 2025 | 62.24 | 61.87 | 61.87 | 62.52 | 61.65 | 687,346 |
July 02, 2025 | 62.42 | 62.3 | 62.3 | 62.79 | 61.49 | 1.12M |
July 01, 2025 | 61.28 | 62.42 | 62.42 | 63.7 | 61.09 | 1.47M |
June 30, 2025 | 61.99 | 61.9 | 61.9 | 61.99 | 60.52 | 1.36M |
June 27, 2025 | 61.14 | 61.75 | 61.49 | 62.49 | 60.75 | 1.25M |
June 26, 2025 | 59.21 | 60.62 | 60.37 | 60.73 | 58.62 | 1.27M |
June 25, 2025 | 59.7 | 58.45 | 58.21 | 60.35 | 57.78 | 2.46M |
June 24, 2025 | 63 | 61.97 | 61.71 | 63.5 | 60.63 | 1.63M |
June 23, 2025 | 64.15 | 63.26 | 63 | 64.94 | 61.17 | 1.49M |
June 20, 2025 | 65.02 | 64.33 | 64.06 | 65.13 | 64.11 | 1.1M |
June 18, 2025 | 64.7 | 64.75 | 64.48 | 65.52 | 64.36 | 844,416 |
June 17, 2025 | 65.7 | 64.52 | 64.25 | 65.83 | 64.2 | 869,700 |
June 16, 2025 | 65.41 | 65.94 | 65.67 | 66.37 | 65.01 | 807,432 |
June 13, 2025 | 64.72 | 65.2 | 64.93 | 65.58 | 64.21 | 1.12M |
June 12, 2025 | 64.94 | 65.75 | 65.48 | 66 | 64.63 | 698,145 |
June 11, 2025 | 65.84 | 65.28 | 65.01 | 66.91 | 64.96 | 718,800 |