59.74
-1.7231(-2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 62.5 | 61.46 | 61.46 | 62.5 | 60.45 | 771,000 |
| August 14, 2025 | 61.77 | 62.23 | 62.23 | 62.51 | 60.95 | 883,700 |
| August 13, 2025 | 61.69 | 62.38 | 62.38 | 62.63 | 60.95 | 961,440 |
| August 12, 2025 | 58.93 | 61.29 | 61.29 | 61.3 | 58.89 | 536,949 |
| August 11, 2025 | 59 | 58.53 | 58.53 | 59.63 | 57.92 | 854,029 |
| August 08, 2025 | 54.11 | 58.47 | 58.47 | 59.83 | 54.06 | 930,100 |
| August 07, 2025 | 58.99 | 57.45 | 57.45 | 59.27 | 56.47 | 719,600 |
| August 06, 2025 | 58.76 | 58.36 | 58.36 | 58.88 | 57.84 | 515,500 |
| August 05, 2025 | 58.48 | 58.43 | 58.43 | 58.85 | 57.01 | 523,700 |
| August 04, 2025 | 57.28 | 58.08 | 58.08 | 58.53 | 56.81 | 458,703 |
| August 01, 2025 | 57.48 | 56.8 | 56.8 | 57.48 | 55.84 | 642,516 |
| July 31, 2025 | 59.92 | 59.36 | 59.36 | 60.76 | 59 | 379,213 |
| July 30, 2025 | 60.83 | 60.69 | 60.69 | 61.64 | 59.97 | 750,300 |
| July 29, 2025 | 61.47 | 60.66 | 60.66 | 61.47 | 60 | 338,170 |
| July 28, 2025 | 61.98 | 60.52 | 60.52 | 62.31 | 60.52 | 753,000 |
| July 25, 2025 | 61.55 | 61.88 | 61.88 | 61.9 | 60.79 | 302,200 |
| July 24, 2025 | 61.27 | 61.11 | 61.11 | 61.81 | 61 | 299,100 |
| July 23, 2025 | 61.55 | 61.35 | 61.35 | 62 | 60.55 | 506,622 |
| July 22, 2025 | 61.22 | 60.95 | 60.95 | 61.56 | 60.63 | 490,000 |
| July 21, 2025 | 62.81 | 61.26 | 61.26 | 62.86 | 61.22 | 399,900 |
| July 18, 2025 | 63.4 | 62.81 | 62.81 | 64.04 | 61.92 | 601,429 |
| July 17, 2025 | 59.57 | 63.24 | 63.24 | 63.77 | 59.5 | 1.44M |
| July 16, 2025 | 59.35 | 59.64 | 59.64 | 60.14 | 58.33 | 589,113 |
| July 15, 2025 | 59.96 | 58.85 | 58.85 | 60 | 58.71 | 560,400 |
| July 14, 2025 | 59.64 | 59.97 | 59.97 | 60.19 | 59.23 | 277,849 |
| July 11, 2025 | 59.58 | 59.77 | 59.77 | 60.15 | 59.55 | 400,700 |
| July 10, 2025 | 59.42 | 60.2 | 60.2 | 60.77 | 59.19 | 524,800 |
| July 09, 2025 | 58.7 | 59.54 | 59.54 | 59.59 | 57.88 | 570,845 |
| July 08, 2025 | 57.36 | 58.18 | 58.18 | 58.74 | 57.03 | 557,324 |
| July 07, 2025 | 56.61 | 57.08 | 57.08 | 57.49 | 56.5 | 801,100 |
| July 03, 2025 | 56.86 | 57.01 | 57.01 | 57.49 | 56.32 | 299,900 |
| July 02, 2025 | 55.51 | 56.61 | 56.61 | 56.73 | 55.25 | 448,900 |
| July 01, 2025 | 55 | 55.47 | 55.47 | 56.25 | 54.54 | 390,100 |
| June 30, 2025 | 56.25 | 55.5 | 55.5 | 56.76 | 55 | 683,164 |
| June 27, 2025 | 56.24 | 56.16 | 56.16 | 57.18 | 55.83 | 919,545 |
| June 26, 2025 | 54.71 | 56.04 | 56.04 | 56.18 | 54.71 | 518,900 |
| June 25, 2025 | 55.7 | 54.88 | 54.88 | 55.95 | 54.61 | 413,301 |
| June 24, 2025 | 54.08 | 55.34 | 55.34 | 55.46 | 53.93 | 380,300 |
| June 23, 2025 | 52.75 | 53.2 | 53.2 | 53.26 | 51.55 | 374,872 |
| June 20, 2025 | 53.92 | 53.04 | 53.04 | 54.21 | 52.88 | 629,377 |
| June 18, 2025 | 52.89 | 53.58 | 53.58 | 54.39 | 52.77 | 477,629 |
| June 17, 2025 | 52.64 | 52.67 | 52.67 | 53.24 | 51.8 | 702,120 |
| June 16, 2025 | 54.35 | 53.73 | 53.73 | 55.27 | 53.69 | 667,348 |
| June 13, 2025 | 55.15 | 53.86 | 53.86 | 56.96 | 53.45 | 606,969 |
| June 12, 2025 | 56.92 | 56.38 | 55.74 | 56.99 | 56.33 | 541,228 |
| June 11, 2025 | 57.8 | 57.21 | 56.56 | 58.22 | 57 | 593,000 |
| June 10, 2025 | 57.86 | 57.44 | 56.79 | 58.3 | 56.44 | 584,300 |
| June 09, 2025 | 58.23 | 58.04 | 57.38 | 58.53 | 57.5 | 566,628 |
| June 06, 2025 | 57.53 | 58.06 | 58.06 | 58.07 | 56.92 | 752,500 |
| June 05, 2025 | 56.5 | 56.79 | 56.79 | 57.24 | 55.85 | 474,700 |
| June 04, 2025 | 57.67 | 56.56 | 56.56 | 57.67 | 56.41 | 715,303 |
| June 03, 2025 | 58.74 | 57.12 | 57.12 | 58.74 | 56.44 | 820,617 |
| June 02, 2025 | 57.99 | 58.05 | 58.05 | 58.24 | 56.28 | 566,608 |
| May 30, 2025 | 58.81 | 57.85 | 57.85 | 58.81 | 57.31 | 759,987 |
| May 29, 2025 | 60.36 | 59.12 | 59.12 | 61.18 | 59.07 | 823,005 |
| May 28, 2025 | 60.9 | 60.26 | 60.26 | 62.03 | 59.41 | 2.01M |
| May 27, 2025 | 59.02 | 59.3 | 59.3 | 59.37 | 57.77 | 1.15M |
| May 23, 2025 | 60.4 | 58.72 | 58.72 | 60.55 | 57.65 | 1.66M |
| May 22, 2025 | 56.46 | 56.71 | 56.71 | 57.08 | 55.93 | 735,900 |
| May 21, 2025 | 57.69 | 56.24 | 56.24 | 57.98 | 56.03 | 545,617 |
