64.14
+1.1695(+1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 64.26 | 62.97 | 62.97 | 64.26 | 60.25 | 80,646 |
| September 04, 2025 | 61.98 | 62.44 | 62.44 | 62.58 | 60.52 | 49,855 |
| September 03, 2025 | 62.42 | 61.97 | 61.97 | 63.16 | 61.21 | 36,100 |
| September 02, 2025 | 59.81 | 61.53 | 61.53 | 61.77 | 58.22 | 56,076 |
| August 29, 2025 | 64.17 | 62.43 | 62.43 | 64.17 | 61.67 | 24,757 |
| August 28, 2025 | 64.43 | 64.26 | 64.26 | 65.11 | 63.6 | 41,420 |
| August 27, 2025 | 64.23 | 63.45 | 63.45 | 64.36 | 62.87 | 26,714 |
| August 26, 2025 | 63.8 | 64.53 | 64.53 | 64.81 | 63.48 | 26,313 |
| August 25, 2025 | 64.85 | 63.53 | 63.53 | 65.25 | 63.1 | 35,732 |
| August 22, 2025 | 60.5 | 65.12 | 65.12 | 66.35 | 60.31 | 102,580 |
| August 21, 2025 | 59.44 | 60.18 | 60.18 | 60.91 | 59.06 | 38,735 |
| August 20, 2025 | 60.1 | 60.5 | 60.5 | 60.74 | 56.62 | 118,139 |
| August 19, 2025 | 65.97 | 61.09 | 61.09 | 65.97 | 60.92 | 72,587 |
| August 18, 2025 | 65.24 | 66.35 | 66.35 | 66.85 | 64.39 | 39,181 |
| August 15, 2025 | 65.15 | 66.18 | 66.18 | 66.44 | 64.96 | 38,600 |
| August 14, 2025 | 65.83 | 66.57 | 66.57 | 67.8 | 65.11 | 112,605 |
| August 13, 2025 | 67.69 | 67.58 | 67.58 | 69.31 | 66.54 | 87,913 |
| August 12, 2025 | 65.6 | 65.87 | 65.87 | 66.06 | 63.67 | 61,639 |
| August 11, 2025 | 63.89 | 63.28 | 63.28 | 66.14 | 63.13 | 56,091 |
| August 08, 2025 | 62.95 | 62.47 | 62.47 | 63.06 | 61.71 | 36,506 |
| August 07, 2025 | 63.29 | 61.87 | 61.87 | 63.33 | 60.11 | 57,229 |
| August 06, 2025 | 59.64 | 61.48 | 61.48 | 61.54 | 58.94 | 289,197 |
| August 05, 2025 | 60.28 | 59.18 | 59.18 | 60.62 | 58.56 | 67,500 |
| August 04, 2025 | 58.34 | 60.61 | 60.61 | 60.7 | 57.55 | 82,049 |
| August 01, 2025 | 58.84 | 56.84 | 56.84 | 58.92 | 55.6 | 146,145 |
| July 31, 2025 | 66.63 | 64.48 | 64.48 | 67.25 | 63.42 | 99,200 |
| July 30, 2025 | 64.25 | 64.59 | 64.59 | 65.64 | 63.2 | 73,449 |
| July 29, 2025 | 67.05 | 62.94 | 62.94 | 67.05 | 62.4 | 60,449 |
| July 28, 2025 | 67.74 | 66.51 | 66.51 | 67.8 | 66.49 | 32,200 |
| July 25, 2025 | 65.34 | 66.6 | 66.6 | 66.83 | 64.78 | 47,048 |
| July 24, 2025 | 66.17 | 64.98 | 64.98 | 66.17 | 64.42 | 32,531 |
| July 23, 2025 | 66.93 | 67.66 | 67.66 | 67.66 | 65.34 | 49,917 |
| July 22, 2025 | 66.79 | 65.86 | 65.86 | 66.94 | 62.84 | 79,300 |
| July 21, 2025 | 69.8 | 66.79 | 66.79 | 70.95 | 66.78 | 105,490 |
| July 18, 2025 | 67.74 | 68.32 | 68.32 | 70.21 | 67.1 | 82,546 |
| July 17, 2025 | 64.68 | 65.9 | 65.9 | 66.49 | 64.25 | 64,182 |
| July 16, 2025 | 60.87 | 64.18 | 64.18 | 64.69 | 60.87 | 93,360 |
| July 15, 2025 | 62.28 | 59.7 | 59.7 | 62.3 | 59.28 | 55,300 |
| July 14, 2025 | 59.69 | 61.52 | 61.52 | 61.61 | 59.69 | 47,247 |
| July 11, 2025 | 60.56 | 59.32 | 59.32 | 61.44 | 58.91 | 75,504 |
| July 10, 2025 | 61.05 | 61.42 | 61.42 | 61.49 | 59.18 | 62,519 |
| July 09, 2025 | 58.11 | 59.44 | 59.44 | 59.6 | 57.33 | 80,803 |
| July 08, 2025 | 57.19 | 57.22 | 57.22 | 58.01 | 56.8 | 89,600 |
| July 07, 2025 | 56.05 | 56.53 | 56.53 | 56.81 | 55.25 | 58,079 |
| July 03, 2025 | 57.06 | 57.54 | 57.54 | 57.8 | 56.78 | 52,000 |
| July 02, 2025 | 54.33 | 56.81 | 56.81 | 57 | 54.33 | 84,919 |
| July 01, 2025 | 54.8 | 54.2 | 54.2 | 55.76 | 53.11 | 83,761 |
| June 30, 2025 | 56.62 | 56.32 | 56.32 | 57.41 | 56.18 | 72,700 |
| June 27, 2025 | 58.02 | 55.59 | 55.59 | 58.02 | 54.14 | 77,900 |
| June 26, 2025 | 55.76 | 57.38 | 57.38 | 57.65 | 55.3 | 78,291 |
| June 25, 2025 | 57.73 | 55.07 | 55.07 | 57.96 | 54.35 | 144,310 |
| June 24, 2025 | 55.49 | 56.38 | 56.38 | 57.14 | 54.73 | 200,035 |
| June 23, 2025 | 52 | 54.19 | 54.19 | 55.41 | 51.11 | 401,700 |
| June 20, 2025 | 53.52 | 52.46 | 52.46 | 53.52 | 50.84 | 86,900 |
| June 18, 2025 | 47.42 | 51.02 | 51.02 | 51.27 | 46.53 | 339,212 |
| June 17, 2025 | 48.42 | 46.94 | 46.94 | 49.1 | 46.36 | 170,832 |
| June 16, 2025 | 47.09 | 48.45 | 48.45 | 48.84 | 46.69 | 166,400 |
| June 13, 2025 | 42.2 | 44.48 | 44.48 | 45.21 | 42.17 | 150,600 |
| June 12, 2025 | 45.4 | 44.28 | 44.28 | 45.8 | 44.03 | 98,000 |
| June 11, 2025 | 46.38 | 46.41 | 46.41 | 47.64 | 45.87 | 152,143 |
