62.45
-1.03(-1.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 62.62 | 62.45 | 62.45 | 63.24 | 62.04 | 1.9M |
| August 15, 2025 | 64.1 | 63.48 | 62.89 | 64.67 | 63.21 | 1.86M |
| August 14, 2025 | 64.01 | 64.17 | 63.57 | 64.79 | 63.65 | 2.52M |
| August 13, 2025 | 64.58 | 64.85 | 64.25 | 65.03 | 63.96 | 2.03M |
| August 12, 2025 | 62 | 63.71 | 63.12 | 63.95 | 62 | 2.09M |
| August 11, 2025 | 61.89 | 61.46 | 60.89 | 62.52 | 61.31 | 2.93M |
| August 08, 2025 | 60.49 | 61.7 | 61.7 | 61.82 | 60.18 | 1.72M |
| August 07, 2025 | 61.01 | 60.19 | 60.19 | 61.48 | 59.18 | 2.62M |
| August 06, 2025 | 58.79 | 60.22 | 60.22 | 60.66 | 57.5 | 3.32M |
| August 05, 2025 | 57.31 | 57.28 | 57.28 | 57.77 | 55.84 | 2.05M |
| August 04, 2025 | 56.23 | 57.14 | 57.14 | 57.19 | 55.63 | 1.6M |
| August 01, 2025 | 55.4 | 55.84 | 55.84 | 55.97 | 53.78 | 1.33M |
| July 31, 2025 | 58.45 | 57.07 | 57.07 | 58.89 | 56.91 | 2.08M |
| July 30, 2025 | 58.99 | 58.44 | 58.44 | 59.48 | 57.99 | 1.4M |
| July 29, 2025 | 58.32 | 58.3 | 58.3 | 58.84 | 57.61 | 961,641 |
| July 28, 2025 | 59.07 | 58.31 | 58.31 | 59.08 | 58.29 | 1.64M |
| July 25, 2025 | 58.11 | 58.4 | 58.4 | 58.52 | 56.99 | 859,500 |
| July 24, 2025 | 56.64 | 57.57 | 57.57 | 58.63 | 56.59 | 2.77M |
| July 23, 2025 | 55.51 | 56.27 | 56.27 | 56.38 | 54.54 | 1.26M |
| July 22, 2025 | 55.09 | 55 | 55 | 55.5 | 54.38 | 2.1M |
| July 21, 2025 | 56.32 | 55.28 | 55.28 | 56.92 | 55.23 | 1.5M |
| July 18, 2025 | 56.88 | 56.09 | 56.09 | 57.25 | 56 | 1.97M |
| July 17, 2025 | 56.28 | 56.69 | 56.69 | 58.16 | 56.25 | 2.49M |
| July 16, 2025 | 54.88 | 56.36 | 56.36 | 56.44 | 54.5 | 3.36M |
| July 15, 2025 | 56.05 | 54.21 | 54.21 | 56.09 | 54.19 | 1.09M |
| July 14, 2025 | 55.45 | 55.76 | 55.76 | 55.83 | 54.7 | 918,000 |
| July 11, 2025 | 55.55 | 55.64 | 55.64 | 56.1 | 55.29 | 1.38M |
| July 10, 2025 | 54.34 | 55.99 | 55.99 | 56.47 | 54.16 | 2.13M |
| July 09, 2025 | 53.66 | 54.2 | 54.2 | 54.78 | 53.66 | 1.42M |
| July 08, 2025 | 53.27 | 53.49 | 53.49 | 53.98 | 53 | 1.43M |
| July 07, 2025 | 53.65 | 52.99 | 52.99 | 54.11 | 52.54 | 1.52M |
| July 03, 2025 | 54.16 | 54.07 | 54.07 | 54.76 | 53.77 | 1.4M |
| July 02, 2025 | 53.17 | 53.67 | 53.67 | 53.89 | 52.67 | 1.34M |
| July 01, 2025 | 52.01 | 52.84 | 52.84 | 53.36 | 51.83 | 1.24M |
| June 30, 2025 | 53.45 | 52.45 | 52.45 | 53.58 | 52.19 | 1.52M |
| June 27, 2025 | 53.06 | 53.09 | 53.09 | 54.27 | 52.6 | 5.54M |
| June 26, 2025 | 52.04 | 52.82 | 52.82 | 52.89 | 51.95 | 1.79M |
| June 25, 2025 | 52.91 | 52.01 | 52.01 | 52.91 | 51.41 | 1.47M |
| June 24, 2025 | 51.37 | 52.12 | 52.12 | 53.02 | 51.37 | 1.95M |
| June 23, 2025 | 50.15 | 50.69 | 50.69 | 50.89 | 48.75 | 1.09M |
| June 20, 2025 | 51.11 | 50.55 | 50.55 | 51.11 | 50.18 | 2.31M |
| June 18, 2025 | 48.67 | 49.93 | 49.93 | 50.76 | 48.67 | 1.39M |
| June 17, 2025 | 49.5 | 48.85 | 48.85 | 50.01 | 48.79 | 889,623 |
| June 16, 2025 | 50.36 | 50.15 | 50.15 | 51.56 | 50.15 | 1.63M |
| June 13, 2025 | 51.19 | 49.82 | 49.82 | 51.4 | 49.55 | 1.64M |
| June 12, 2025 | 50.42 | 51.8 | 51.8 | 51.87 | 50.09 | 1.74M |
| June 11, 2025 | 50.21 | 51.3 | 51.3 | 51.62 | 49.82 | 1.55M |
| June 10, 2025 | 50.4 | 49.93 | 49.93 | 50.88 | 49.17 | 1.79M |
| June 09, 2025 | 50.87 | 50.4 | 50.4 | 51.05 | 49.92 | 2.57M |
| June 06, 2025 | 49.85 | 50.25 | 50.25 | 50.71 | 49.62 | 1.71M |
| June 05, 2025 | 48.76 | 48.91 | 48.91 | 49.21 | 48.2 | 1.84M |
| June 04, 2025 | 48.99 | 48.6 | 48.6 | 49.07 | 48.47 | 999,200 |
| June 03, 2025 | 48.22 | 48.67 | 48.67 | 48.94 | 47.55 | 1.56M |
| June 02, 2025 | 47.91 | 48.19 | 48.19 | 48.24 | 46.84 | 1.62M |
| May 30, 2025 | 48.15 | 48.13 | 48.13 | 48.35 | 47.34 | 2.7M |
| May 29, 2025 | 48.16 | 48.5 | 48.5 | 48.53 | 47.32 | 2.31M |
| May 28, 2025 | 48.25 | 47.59 | 47.59 | 48.35 | 47.2 | 1.3M |
| May 27, 2025 | 47.92 | 48.14 | 48.14 | 48.45 | 47.4 | 3.28M |
| May 23, 2025 | 46 | 46.99 | 46.99 | 47.32 | 46 | 1.99M |
| May 22, 2025 | 47.01 | 46.99 | 46.99 | 47.6 | 46.3 | 4.47M |