60.12
-7.48(-11.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 01, 2025 | 66.59 | 60.12 | 60.12 | 68 | 57.01 | 2.97M |
September 30, 2025 | 68.46 | 67.6 | 67.6 | 68.46 | 65.97 | 1.4M |
September 29, 2025 | 64.15 | 68.16 | 68.16 | 68.24 | 64.15 | 1.4M |
September 26, 2025 | 63.08 | 64.96 | 64.96 | 66.5 | 62.25 | 1.56M |
September 25, 2025 | 63.83 | 62.72 | 62.72 | 65.2 | 62.31 | 1.69M |
September 24, 2025 | 64.55 | 64.5 | 64.5 | 65.35 | 61 | 5.39M |
September 23, 2025 | 56.74 | 56.85 | 56.85 | 58.4 | 55.42 | 1.5M |
September 22, 2025 | 54.95 | 56.58 | 56.58 | 58.25 | 53.88 | 1.97M |
September 19, 2025 | 56.64 | 54.74 | 54.74 | 56.87 | 54.54 | 4.27M |
September 18, 2025 | 51.37 | 56.58 | 56.58 | 56.8 | 51.25 | 4.98M |
September 17, 2025 | 50.24 | 50.98 | 50.98 | 51.87 | 49.69 | 2.11M |
September 16, 2025 | 51.15 | 49.71 | 49.71 | 51.24 | 48.9 | 2.61M |
September 15, 2025 | 53.33 | 51.17 | 51.17 | 53.92 | 50.67 | 2.28M |
September 12, 2025 | 56.04 | 53.62 | 53.62 | 56.17 | 52.37 | 3.25M |
September 11, 2025 | 60.51 | 56.72 | 56.72 | 61.58 | 56.47 | 2.46M |
September 10, 2025 | 70.57 | 60.02 | 60.02 | 70.57 | 50.63 | 8.26M |
September 09, 2025 | 72.75 | 70.21 | 70.21 | 72.99 | 68.11 | 971,400 |
September 08, 2025 | 70.17 | 72.3 | 72.3 | 72.56 | 69.13 | 832,534 |
September 05, 2025 | 69.44 | 69.77 | 69.77 | 70.06 | 67.54 | 551,363 |
September 04, 2025 | 67.42 | 69.57 | 69.57 | 70.12 | 66.36 | 1.15M |
September 03, 2025 | 67.02 | 66.94 | 66.94 | 68.19 | 65.85 | 859,821 |
September 02, 2025 | 68.45 | 67.22 | 67.22 | 68.86 | 67.04 | 1.25M |
August 29, 2025 | 68.9 | 67.67 | 67.67 | 68.9 | 66.61 | 697,229 |
August 28, 2025 | 67.76 | 68.41 | 68.41 | 69.42 | 67.68 | 762,246 |
August 27, 2025 | 69.3 | 67.68 | 67.68 | 70.74 | 67.56 | 1.07M |
August 26, 2025 | 66.63 | 69.61 | 69.61 | 69.82 | 66.59 | 1.45M |
August 25, 2025 | 68.68 | 66.51 | 66.51 | 68.7 | 66.29 | 943,000 |
August 22, 2025 | 70.23 | 68.57 | 68.57 | 70.29 | 68.02 | 1.15M |
August 21, 2025 | 69.24 | 69.8 | 69.8 | 70.13 | 68.33 | 1.21M |
August 20, 2025 | 68.2 | 68.94 | 68.94 | 69.06 | 66.89 | 1.39M |
August 19, 2025 | 68.23 | 66.81 | 66.81 | 68.77 | 66.72 | 1.44M |
August 18, 2025 | 71.35 | 68.09 | 68.09 | 71.98 | 67.89 | 2.13M |
August 15, 2025 | 66.3 | 71.63 | 71.63 | 72.81 | 63.46 | 7.29M |
August 14, 2025 | 80.2 | 77.36 | 77.36 | 81.35 | 77.04 | 2.09M |
August 13, 2025 | 83.93 | 81.14 | 81.14 | 84.2 | 80.97 | 2.32M |
August 12, 2025 | 85.82 | 83.36 | 83.36 | 86.34 | 82.9 | 991,126 |
August 11, 2025 | 82.22 | 85.76 | 85.76 | 87.17 | 82.22 | 2.02M |
August 08, 2025 | 77.6 | 82.35 | 82.35 | 82.57 | 77.33 | 1.07M |
August 07, 2025 | 83.42 | 78.71 | 78.71 | 83.42 | 77.73 | 1.78M |
August 06, 2025 | 81.11 | 81.19 | 81.19 | 81.79 | 80.03 | 1.02M |
August 05, 2025 | 84.52 | 81.63 | 81.63 | 84.52 | 81.5 | 843,700 |
August 04, 2025 | 85.99 | 84.12 | 84.12 | 87.19 | 83.97 | 721,528 |
August 01, 2025 | 85.58 | 86 | 86 | 88.61 | 85.14 | 1.04M |
July 31, 2025 | 85 | 86.47 | 86.47 | 87.57 | 84.74 | 1.17M |
July 30, 2025 | 84.87 | 84.87 | 84.87 | 86.88 | 83.92 | 1.47M |
July 29, 2025 | 86.24 | 83.97 | 83.97 | 86.24 | 83.53 | 1.24M |
July 28, 2025 | 86.61 | 85.25 | 85.25 | 87.46 | 85.25 | 970,900 |
July 25, 2025 | 88.32 | 86.47 | 86.47 | 88.98 | 86.22 | 790,649 |
July 24, 2025 | 88.23 | 88.03 | 88.03 | 89.12 | 86.83 | 793,039 |
July 23, 2025 | 86.24 | 87.45 | 87.45 | 88.34 | 86.05 | 638,030 |
July 22, 2025 | 86.7 | 86.02 | 86.02 | 88.01 | 85.76 | 977,600 |
July 21, 2025 | 87.07 | 86.97 | 86.97 | 88.86 | 86.83 | 840,400 |
July 18, 2025 | 88.25 | 87.2 | 87.2 | 88.82 | 86.24 | 1.19M |
July 17, 2025 | 85.57 | 87.64 | 87.64 | 88.62 | 84.73 | 1.71M |
July 16, 2025 | 83.42 | 85.52 | 85.52 | 85.66 | 82.95 | 1.52M |
July 15, 2025 | 83.5 | 83.59 | 83.59 | 84.09 | 81.88 | 1.96M |
July 14, 2025 | 80.91 | 82.76 | 82.76 | 83.59 | 80.91 | 1.89M |
July 11, 2025 | 81.77 | 81.57 | 81.57 | 83.2 | 80.66 | 2.53M |
July 10, 2025 | 88.36 | 80.32 | 80.32 | 88.36 | 79.7 | 5.64M |
July 09, 2025 | 86.86 | 88.49 | 88.49 | 90.32 | 85.26 | 1.49M |