56.89
-0.74(-1.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 57.43 | 57.63 | 57.63 | 58.08 | 56.37 | 683,536 |
September 04, 2025 | 57.64 | 57.43 | 57.43 | 58.45 | 56.66 | 695,001 |
September 03, 2025 | 58.38 | 57.72 | 57.72 | 58.6 | 57.03 | 750,230 |
September 02, 2025 | 58.49 | 58.59 | 58.59 | 59.76 | 58.05 | 859,408 |
August 29, 2025 | 58.27 | 58.58 | 58.58 | 58.69 | 57 | 374,377 |
August 28, 2025 | 58.24 | 58.16 | 58.16 | 58.7 | 57.73 | 409,700 |
August 27, 2025 | 58.35 | 57.82 | 57.82 | 58.67 | 57.54 | 354,302 |
August 26, 2025 | 56.53 | 58.85 | 58.85 | 58.95 | 56.04 | 534,221 |
August 25, 2025 | 57.24 | 56.61 | 56.61 | 57.9 | 56.4 | 404,200 |
August 22, 2025 | 56.69 | 57.25 | 57.25 | 57.6 | 55.34 | 615,803 |
August 21, 2025 | 55.38 | 56.56 | 56.56 | 56.6 | 54.7 | 705,634 |
August 20, 2025 | 53.61 | 55.41 | 55.41 | 55.84 | 53.15 | 816,825 |
August 19, 2025 | 54.04 | 53.7 | 53.7 | 55 | 53.66 | 372,068 |
August 18, 2025 | 54.91 | 54.61 | 54.61 | 55.17 | 53.97 | 772,700 |
August 15, 2025 | 54.14 | 54.21 | 54.21 | 55.07 | 53.18 | 849,487 |
August 14, 2025 | 52.03 | 54.14 | 54.14 | 54.29 | 51.8 | 514,573 |
August 13, 2025 | 51.44 | 52.72 | 52.72 | 52.92 | 50.87 | 866,773 |
August 12, 2025 | 50.42 | 51.36 | 51.36 | 51.42 | 49.54 | 614,688 |
August 11, 2025 | 48.02 | 50.07 | 50.07 | 51.09 | 47.6 | 1.17M |
August 08, 2025 | 47.64 | 47.85 | 47.85 | 48.28 | 47.21 | 761,018 |
August 07, 2025 | 44.97 | 47.95 | 47.95 | 48.21 | 44.68 | 1.56M |
August 06, 2025 | 40.89 | 41.64 | 41.64 | 41.93 | 40.55 | 674,219 |
August 05, 2025 | 41.86 | 41.15 | 41.15 | 42.06 | 40.88 | 347,146 |
August 04, 2025 | 40.95 | 41.91 | 41.91 | 42.11 | 39.79 | 510,700 |
August 01, 2025 | 38.88 | 40.81 | 40.81 | 40.91 | 38.74 | 924,156 |
July 31, 2025 | 39.78 | 38.82 | 38.82 | 40.49 | 38.8 | 622,635 |
July 30, 2025 | 40.5 | 40 | 40 | 41.55 | 39.8 | 674,498 |
July 29, 2025 | 41.93 | 40.14 | 40.14 | 42.13 | 39.41 | 660,400 |
July 28, 2025 | 41.5 | 41.75 | 41.75 | 42.25 | 41.34 | 548,800 |
July 25, 2025 | 42.54 | 41.5 | 41.5 | 42.54 | 40.75 | 442,107 |
July 24, 2025 | 42.09 | 42.44 | 42.44 | 42.74 | 41.75 | 367,927 |
July 23, 2025 | 42.45 | 42.22 | 42.22 | 43.33 | 41.81 | 331,300 |
July 22, 2025 | 42.36 | 42.34 | 42.34 | 42.68 | 41.5 | 294,828 |
July 21, 2025 | 43.13 | 42.18 | 42.18 | 43.55 | 41.88 | 659,300 |
July 18, 2025 | 43.26 | 43.25 | 43.25 | 45.48 | 42.43 | 1.26M |
July 17, 2025 | 41.49 | 41.4 | 41.4 | 41.86 | 40.84 | 495,200 |
July 16, 2025 | 40.6 | 41.55 | 41.55 | 41.7 | 40.51 | 477,027 |
July 15, 2025 | 41.57 | 40.58 | 40.58 | 41.58 | 40.14 | 538,928 |
July 14, 2025 | 39.5 | 41.53 | 41.53 | 41.7 | 39.5 | 561,914 |
July 11, 2025 | 40.7 | 39.18 | 39.18 | 41.01 | 39.11 | 647,500 |
July 10, 2025 | 41.3 | 41.16 | 41.16 | 41.72 | 40.69 | 540,823 |
July 09, 2025 | 39.85 | 41.29 | 41.29 | 41.4 | 39.55 | 613,899 |
July 08, 2025 | 39.76 | 39.69 | 39.69 | 40.42 | 38.52 | 559,919 |
July 07, 2025 | 40.98 | 39.93 | 39.93 | 40.98 | 39.75 | 486,432 |
July 03, 2025 | 40.24 | 41.15 | 41.15 | 41.48 | 40.05 | 274,100 |
July 02, 2025 | 39.99 | 40.45 | 40.45 | 41.06 | 39.4 | 413,304 |
July 01, 2025 | 40.3 | 39.99 | 39.99 | 41.03 | 39.19 | 1.06M |
June 30, 2025 | 40.56 | 40.51 | 40.51 | 41.5 | 40.38 | 444,872 |
June 27, 2025 | 40.3 | 40.35 | 40.35 | 41.1 | 39.8 | 951,826 |
June 26, 2025 | 40.39 | 40.33 | 40.33 | 40.72 | 39.5 | 367,318 |
June 25, 2025 | 40.82 | 40.2 | 40.2 | 42 | 40.03 | 374,800 |
June 24, 2025 | 40.82 | 41.4 | 41.4 | 41.86 | 40.4 | 399,143 |
June 23, 2025 | 40.64 | 40.59 | 40.59 | 41.52 | 40.31 | 644,090 |
June 20, 2025 | 41.07 | 40.65 | 40.65 | 41.3 | 39.33 | 1.28M |
June 18, 2025 | 39.68 | 41.07 | 41.07 | 41.09 | 39.34 | 783,226 |
June 17, 2025 | 41 | 39.42 | 39.42 | 41.16 | 39.25 | 616,700 |
June 16, 2025 | 41.07 | 41.29 | 41.29 | 42.01 | 40.9 | 572,900 |
June 13, 2025 | 40.49 | 40.89 | 40.89 | 41.95 | 40.39 | 716,500 |
June 12, 2025 | 40.88 | 40.95 | 40.95 | 41.47 | 39.76 | 587,700 |
June 11, 2025 | 41.46 | 40.96 | 40.96 | 42.13 | 40.59 | 656,629 |