56.68
+1.23(+2.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.44 | 56.68 | 56.68 | 56.96 | 54.8 | 358,400 |
September 04, 2025 | 55.57 | 55.45 | 55.45 | 55.89 | 54.51 | 233,853 |
September 03, 2025 | 56.52 | 55.27 | 55.27 | 57.36 | 55.24 | 253,100 |
September 02, 2025 | 57.11 | 56.96 | 56.96 | 58 | 56.49 | 290,400 |
August 29, 2025 | 57.8 | 57.5 | 57.5 | 58.05 | 56.76 | 297,300 |
August 28, 2025 | 58.91 | 57.76 | 57.76 | 58.96 | 57.38 | 237,374 |
August 27, 2025 | 57.85 | 58.4 | 58.4 | 58.75 | 57.59 | 281,751 |
August 26, 2025 | 58.17 | 58 | 58 | 59.78 | 57.87 | 355,200 |
August 25, 2025 | 59.16 | 57.79 | 57.79 | 60.1 | 57.78 | 324,700 |
August 22, 2025 | 56.78 | 58.86 | 58.86 | 59.24 | 56.78 | 547,143 |
August 21, 2025 | 56.77 | 57.75 | 57.75 | 57.93 | 56.6 | 224,600 |
August 20, 2025 | 59.12 | 56.94 | 56.94 | 59.68 | 56.84 | 273,500 |
August 19, 2025 | 61.51 | 59.48 | 59.48 | 61.75 | 59.02 | 331,600 |
August 18, 2025 | 63.2 | 61.81 | 61.81 | 63.31 | 61.15 | 382,300 |
August 15, 2025 | 63.72 | 61.55 | 61.55 | 63.74 | 60.31 | 547,401 |
August 14, 2025 | 61.76 | 60.09 | 60.09 | 63.33 | 60.05 | 912,100 |
August 13, 2025 | 57.61 | 60.17 | 60.17 | 60.54 | 57 | 758,213 |
August 12, 2025 | 53.89 | 54.56 | 54.56 | 54.61 | 52.9 | 361,200 |
August 11, 2025 | 51.24 | 52.93 | 52.93 | 53.17 | 51.24 | 487,700 |
August 08, 2025 | 50.14 | 50.78 | 50.78 | 52.17 | 49.59 | 1.06M |
August 07, 2025 | 55.06 | 53.31 | 53.31 | 55.12 | 52.37 | 446,418 |
August 06, 2025 | 55.87 | 54.78 | 54.78 | 55.87 | 53.51 | 646,200 |
August 05, 2025 | 53.83 | 55.88 | 55.88 | 57.04 | 53.05 | 1.17M |
August 04, 2025 | 47.56 | 48.5 | 48.5 | 49.21 | 47.37 | 302,039 |
August 01, 2025 | 47.13 | 47.34 | 47.34 | 47.91 | 46.27 | 265,439 |
July 31, 2025 | 46.76 | 47.38 | 47.38 | 47.65 | 46.76 | 140,300 |
July 30, 2025 | 48.62 | 47.25 | 47.25 | 48.62 | 46.99 | 115,100 |
July 29, 2025 | 49.31 | 48.43 | 48.43 | 49.54 | 48.24 | 116,188 |
July 28, 2025 | 48.62 | 48.99 | 48.99 | 49 | 47.81 | 127,352 |
July 25, 2025 | 48.7 | 48.47 | 48.47 | 48.7 | 47.35 | 154,715 |
July 24, 2025 | 48.75 | 48.34 | 48.34 | 49.73 | 48.34 | 179,607 |
July 23, 2025 | 47.85 | 48.94 | 48.94 | 48.94 | 47.53 | 141,151 |
July 22, 2025 | 46.92 | 47.26 | 47.26 | 48 | 46.82 | 195,853 |
July 21, 2025 | 47.61 | 47.14 | 47.14 | 48.24 | 47.06 | 158,000 |
July 18, 2025 | 47.54 | 47.28 | 47.28 | 48.24 | 46.69 | 182,100 |
July 17, 2025 | 47.03 | 47.54 | 47.54 | 48.28 | 46.98 | 153,400 |
July 16, 2025 | 46.89 | 46.71 | 46.71 | 47.15 | 46.07 | 174,400 |
July 15, 2025 | 48.9 | 46.71 | 46.71 | 48.9 | 46.71 | 172,512 |
July 14, 2025 | 48.44 | 48.9 | 48.9 | 49.21 | 47.84 | 172,828 |
July 11, 2025 | 49.69 | 48.53 | 48.53 | 50.09 | 48.51 | 186,051 |
July 10, 2025 | 49.64 | 49.72 | 49.72 | 50.29 | 49.18 | 189,900 |
July 09, 2025 | 49.78 | 49.43 | 49.43 | 49.79 | 48.84 | 197,100 |
July 08, 2025 | 49.61 | 49.23 | 49.23 | 50.24 | 49.11 | 307,504 |
July 07, 2025 | 49.2 | 49.67 | 49.67 | 49.88 | 49.01 | 278,110 |
July 03, 2025 | 49.91 | 49.38 | 49.38 | 50.25 | 49.11 | 98,018 |
July 02, 2025 | 49.09 | 49.44 | 49.44 | 49.53 | 48.57 | 317,500 |
July 01, 2025 | 48.28 | 49.01 | 49.01 | 49.73 | 48.01 | 218,733 |
June 30, 2025 | 49 | 48.55 | 48.55 | 49 | 47.73 | 215,100 |
June 27, 2025 | 48.63 | 48.3 | 48.3 | 49.35 | 48.01 | 640,600 |
June 26, 2025 | 46.81 | 48.47 | 48.47 | 48.48 | 46.62 | 206,146 |
June 25, 2025 | 46.93 | 46.69 | 46.69 | 46.93 | 46.33 | 186,119 |
June 24, 2025 | 46.12 | 47 | 47 | 47.46 | 45.65 | 230,004 |
June 23, 2025 | 44.76 | 45.74 | 45.74 | 45.8 | 44.51 | 244,981 |
June 20, 2025 | 45.17 | 44.75 | 44.75 | 46.02 | 44.58 | 533,828 |
June 18, 2025 | 44.41 | 44.96 | 44.96 | 45.45 | 44.41 | 243,100 |
June 17, 2025 | 44.43 | 44.54 | 44.54 | 45.04 | 43.8 | 263,431 |
June 16, 2025 | 44.98 | 44.53 | 44.53 | 45.48 | 44.3 | 236,126 |
June 13, 2025 | 44.91 | 44.57 | 44.57 | 45.42 | 44.37 | 161,400 |
June 12, 2025 | 44.72 | 45.25 | 45.25 | 45.47 | 44.5 | 196,190 |
June 11, 2025 | 44.63 | 44.85 | 44.85 | 45.28 | 43.76 | 163,700 |