63.21
+0.24(+0.38%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 64.73 | 63.21 | 63.21 | 64.87 | 62.36 | 993,257 |
September 04, 2025 | 61.87 | 62.97 | 62.97 | 63.28 | 61.27 | 1.14M |
September 03, 2025 | 61.5 | 62.26 | 62.26 | 63.55 | 61.34 | 2.43M |
September 02, 2025 | 56.75 | 60.71 | 60.71 | 61.11 | 56.54 | 1.71M |
August 29, 2025 | 60.5 | 58.82 | 58.82 | 60.98 | 58.32 | 1.7M |
August 28, 2025 | 59.83 | 60.8 | 60.8 | 61.64 | 59.83 | 1.68M |
August 27, 2025 | 59.8 | 59 | 59 | 60.9 | 58.95 | 1.99M |
August 26, 2025 | 57.43 | 60 | 60 | 60.64 | 57.43 | 4.13M |
August 25, 2025 | 54.55 | 57.57 | 57.57 | 57.87 | 54.32 | 2.1M |
August 22, 2025 | 50.85 | 54.73 | 54.73 | 54.99 | 50.85 | 2.05M |
August 21, 2025 | 48.9 | 49.97 | 49.97 | 50.53 | 48.9 | 978,618 |
August 20, 2025 | 49.45 | 50.05 | 50.05 | 50.06 | 47.97 | 1M |
August 19, 2025 | 49.32 | 50.32 | 50.32 | 52.5 | 49.32 | 2.72M |
August 18, 2025 | 47.18 | 49.21 | 49.21 | 49.33 | 46.78 | 1.03M |
August 15, 2025 | 47.25 | 46.87 | 46.87 | 47.7 | 46.25 | 815,100 |
August 14, 2025 | 46.59 | 47.24 | 47.24 | 48.13 | 46 | 738,390 |
August 13, 2025 | 46.87 | 46.94 | 46.94 | 47.25 | 45.51 | 870,920 |
August 12, 2025 | 46.7 | 46.1 | 46.1 | 47.07 | 46.03 | 750,192 |
August 11, 2025 | 48.75 | 46.33 | 46.33 | 48.91 | 45.98 | 1.12M |
August 08, 2025 | 48.74 | 48.23 | 48.23 | 49.25 | 48.05 | 912,000 |
August 07, 2025 | 49.36 | 48.84 | 48.84 | 49.47 | 47.57 | 647,335 |
August 06, 2025 | 49.25 | 48.86 | 48.86 | 49.25 | 47.96 | 821,000 |
August 05, 2025 | 50.24 | 50.13 | 50.13 | 51.58 | 49.93 | 1.82M |
August 04, 2025 | 46.46 | 50.98 | 50.98 | 51.07 | 46.21 | 2.28M |
August 01, 2025 | 44.26 | 44.67 | 44.67 | 44.77 | 43.12 | 876,732 |
July 31, 2025 | 46.33 | 45.75 | 45.75 | 47.14 | 45.09 | 956,958 |
July 30, 2025 | 47.23 | 46.65 | 46.65 | 48.2 | 46.32 | 602,700 |
July 29, 2025 | 48.21 | 47.82 | 47.82 | 48.94 | 47.59 | 984,606 |
July 28, 2025 | 47.38 | 47.96 | 47.96 | 48.09 | 47.27 | 586,400 |
July 25, 2025 | 47 | 47.02 | 47.02 | 47.34 | 46.59 | 309,638 |
July 24, 2025 | 47.84 | 47.1 | 47.1 | 47.95 | 46.45 | 619,300 |
July 23, 2025 | 48.89 | 48.45 | 48.45 | 49.19 | 48.22 | 551,332 |
July 22, 2025 | 49.82 | 48.83 | 48.83 | 49.92 | 47.87 | 891,243 |
July 21, 2025 | 48.75 | 49.9 | 49.9 | 50.84 | 48.54 | 1.18M |
July 18, 2025 | 50.2 | 48.54 | 48.54 | 50.93 | 48.46 | 744,398 |
July 17, 2025 | 46.1 | 48.94 | 48.94 | 50.48 | 46.1 | 1.58M |
July 16, 2025 | 45.41 | 45.64 | 45.64 | 45.78 | 44.45 | 500,602 |
July 15, 2025 | 45.65 | 45.4 | 45.4 | 46.05 | 44.54 | 819,531 |
July 14, 2025 | 44.96 | 44.7 | 44.7 | 45.85 | 44.44 | 682,047 |
July 11, 2025 | 44.38 | 45.29 | 45.29 | 45.42 | 44.24 | 401,137 |
July 10, 2025 | 45.59 | 44.85 | 44.85 | 45.96 | 44.71 | 415,800 |
July 09, 2025 | 44.85 | 45 | 45 | 45.45 | 44.41 | 818,030 |
July 08, 2025 | 45.07 | 44.54 | 44.54 | 46.4 | 44.48 | 1.38M |
July 07, 2025 | 47.07 | 45.12 | 45.12 | 47.18 | 44.53 | 817,200 |
July 03, 2025 | 44.49 | 46.4 | 46.4 | 46.63 | 44.21 | 987,112 |
July 02, 2025 | 42.55 | 43.67 | 43.67 | 44.39 | 42.25 | 1.13M |
July 01, 2025 | 43.36 | 42.42 | 42.42 | 43.49 | 42.08 | 650,521 |
June 30, 2025 | 44.07 | 43.35 | 43.35 | 44.08 | 43.02 | 455,132 |
June 27, 2025 | 43.74 | 43.43 | 43.43 | 44.29 | 43.06 | 651,400 |
June 26, 2025 | 43.1 | 43.8 | 43.8 | 44 | 42.78 | 1.13M |
June 25, 2025 | 43.42 | 42.84 | 42.84 | 43.63 | 42.75 | 702,322 |
June 24, 2025 | 41.04 | 42.65 | 42.65 | 43.12 | 41.03 | 990,025 |
June 23, 2025 | 39.05 | 40.11 | 40.11 | 40.4 | 38.9 | 680,500 |
June 20, 2025 | 40.5 | 39.48 | 39.48 | 40.57 | 39.15 | 583,748 |
June 18, 2025 | 39.45 | 39.88 | 39.88 | 40.15 | 39.26 | 508,817 |
June 17, 2025 | 40.25 | 38.96 | 38.96 | 40.39 | 38.67 | 956,903 |
June 16, 2025 | 39.01 | 40.39 | 40.39 | 40.4 | 38.42 | 677,020 |
June 13, 2025 | 39.49 | 38.09 | 38.09 | 39.66 | 37.48 | 1.2M |
June 12, 2025 | 40.29 | 40.22 | 40.22 | 40.68 | 40.14 | 405,724 |
June 11, 2025 | 41.71 | 41.28 | 41.28 | 41.78 | 41.04 | 415,107 |