58.55
-1.03(-1.73%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 59.95 | 59.58 | 59.58 | 60.03 | 58.53 | 1.06M |
September 26, 2025 | 60.19 | 59.84 | 59.84 | 60.48 | 59.56 | 828,100 |
September 25, 2025 | 60.09 | 59.82 | 59.82 | 60.09 | 59.36 | 1.24M |
September 24, 2025 | 60.95 | 60.16 | 60.16 | 61.16 | 60.02 | 850,200 |
September 23, 2025 | 60.96 | 60.71 | 60.71 | 61.81 | 60.33 | 884,536 |
September 22, 2025 | 61.19 | 60.69 | 60.69 | 61.5 | 60.18 | 1.23M |
September 19, 2025 | 61.97 | 61.54 | 61.54 | 62.02 | 61.09 | 3.39M |
September 18, 2025 | 60.76 | 62.32 | 62.32 | 62.4 | 60.66 | 1.37M |
September 17, 2025 | 59.66 | 60.65 | 60.65 | 62.04 | 59.52 | 1.43M |
September 16, 2025 | 60.49 | 59.49 | 59.49 | 60.71 | 58.8 | 2.53M |
September 15, 2025 | 61.61 | 60.62 | 60.62 | 62.06 | 60.49 | 1.64M |
September 12, 2025 | 62.02 | 61.5 | 61.5 | 62.02 | 61.41 | 1.36M |
September 11, 2025 | 61.77 | 61.95 | 61.95 | 62.19 | 61.14 | 1.41M |
September 10, 2025 | 61.49 | 61.66 | 61.66 | 62.29 | 61.21 | 2.1M |
September 09, 2025 | 61.89 | 61.22 | 61.22 | 62.43 | 61.14 | 1.07M |
September 08, 2025 | 62.02 | 62.08 | 62.08 | 62.11 | 61.13 | 1.32M |
September 05, 2025 | 63.21 | 62.01 | 62.01 | 63.59 | 61.49 | 1.21M |
September 04, 2025 | 62.08 | 62.92 | 62.92 | 62.92 | 61.59 | 885,800 |
September 03, 2025 | 62.22 | 61.77 | 61.77 | 62.75 | 61.22 | 1.12M |
September 02, 2025 | 61.21 | 62.25 | 62.25 | 62.26 | 60.86 | 941,611 |
August 29, 2025 | 62.3 | 62.22 | 62.22 | 62.77 | 62.12 | 928,210 |
August 28, 2025 | 62.87 | 62.3 | 62.3 | 62.92 | 61.95 | 876,100 |
August 27, 2025 | 61.82 | 62.63 | 62.63 | 63.25 | 61.82 | 1.2M |
August 26, 2025 | 60.8 | 62 | 62 | 62.23 | 60.8 | 1.29M |
August 25, 2025 | 61.24 | 61.13 | 61.13 | 61.51 | 60.69 | 861,314 |
August 22, 2025 | 58.47 | 61.48 | 61.48 | 61.49 | 58.4 | 1.51M |
August 21, 2025 | 57.94 | 58.18 | 58.18 | 58.53 | 57.77 | 832,007 |
August 20, 2025 | 58.03 | 58.36 | 58.36 | 58.51 | 57.56 | 899,641 |
August 19, 2025 | 58.05 | 57.93 | 57.93 | 58.8 | 57.66 | 868,803 |
August 18, 2025 | 57.27 | 58.22 | 58.22 | 58.27 | 57.05 | 962,439 |
August 15, 2025 | 58.42 | 57.49 | 57.49 | 58.42 | 57.47 | 1.23M |
August 14, 2025 | 57.53 | 58.43 | 58.43 | 58.44 | 57.14 | 737,041 |
August 13, 2025 | 58.05 | 58.24 | 58.24 | 58.37 | 57.66 | 1.02M |
August 12, 2025 | 55.58 | 57.76 | 57.76 | 57.82 | 55.52 | 1.28M |
August 11, 2025 | 55.51 | 55.19 | 55.19 | 55.83 | 55.03 | 1.1M |
August 08, 2025 | 56.13 | 55.85 | 55.45 | 56.19 | 55.38 | 1.03M |
August 07, 2025 | 56.76 | 55.33 | 55.33 | 56.76 | 55.32 | 1.46M |
August 06, 2025 | 56.74 | 56.18 | 56.18 | 57.12 | 56.14 | 1.36M |
August 05, 2025 | 56.84 | 56.66 | 56.66 | 57 | 55.34 | 1.48M |
August 04, 2025 | 56.26 | 56.62 | 56.62 | 56.88 | 56 | 1.38M |
August 01, 2025 | 56.43 | 56.01 | 56.01 | 57.03 | 55.23 | 1.45M |
July 31, 2025 | 58.08 | 57.65 | 57.65 | 58.38 | 57.53 | 1.38M |
July 30, 2025 | 59.24 | 58.13 | 58.13 | 59.5 | 57.84 | 956,626 |
July 29, 2025 | 60 | 58.89 | 58.89 | 60.04 | 58.7 | 1.16M |
July 28, 2025 | 60.1 | 59.54 | 59.54 | 60.43 | 59.16 | 1.15M |
July 25, 2025 | 59.65 | 59.96 | 59.96 | 60.01 | 58.68 | 1.39M |
July 24, 2025 | 61.82 | 60.22 | 60.22 | 61.95 | 60.14 | 1.3M |
July 23, 2025 | 61.92 | 61.84 | 61.84 | 62 | 61.14 | 1.63M |
July 22, 2025 | 60.32 | 61.46 | 61.46 | 61.96 | 59.96 | 2.74M |
July 21, 2025 | 60.9 | 60.32 | 60.32 | 61.52 | 60.3 | 1.31M |
July 18, 2025 | 60.35 | 60.85 | 60.85 | 60.99 | 59.65 | 2.03M |
July 17, 2025 | 60.3 | 60.05 | 60.05 | 60.34 | 58.57 | 3.63M |
July 16, 2025 | 58.3 | 58.44 | 58.44 | 58.7 | 57.16 | 1.62M |
July 15, 2025 | 59.41 | 57.91 | 57.91 | 59.59 | 57.68 | 1.57M |
July 14, 2025 | 58.66 | 59.65 | 59.65 | 59.74 | 58.66 | 1.21M |
July 11, 2025 | 59.15 | 58.88 | 58.88 | 59.43 | 58.58 | 921,400 |
July 10, 2025 | 58.9 | 59.51 | 59.51 | 60.07 | 58.86 | 889,340 |
July 09, 2025 | 59.58 | 58.89 | 58.89 | 59.73 | 58.55 | 1.56M |
July 08, 2025 | 58.84 | 59.04 | 59.04 | 59.89 | 58.46 | 1.66M |
July 07, 2025 | 58.48 | 58.21 | 58.21 | 59.25 | 57.59 | 1.3M |