64.01
+0.7(+1.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 63.47 | 64.01 | 64.01 | 64.48 | 63.26 | 8.57M |
September 25, 2025 | 62.8 | 63.31 | 63.31 | 63.43 | 62.18 | 8.85M |
September 24, 2025 | 62.08 | 62.86 | 62.86 | 63.42 | 61.85 | 8.89M |
September 23, 2025 | 60.18 | 61.39 | 61.39 | 61.87 | 60.17 | 5.22M |
September 22, 2025 | 59.98 | 60.16 | 60.16 | 60.67 | 59.64 | 4.79M |
September 19, 2025 | 61.14 | 60.11 | 60.11 | 61.28 | 60.01 | 14.76M |
September 18, 2025 | 59.35 | 60.38 | 60.38 | 60.81 | 59.18 | 8.88M |
September 17, 2025 | 58.06 | 59.02 | 59.02 | 59.18 | 58.05 | 6.08M |
September 16, 2025 | 58.53 | 57.95 | 57.95 | 58.63 | 57.66 | 6.82M |
September 15, 2025 | 58.89 | 58.4 | 58.4 | 59.11 | 58.4 | 3.21M |
September 12, 2025 | 58.85 | 58.81 | 58.81 | 59.33 | 58.59 | 5.63M |
September 11, 2025 | 58.61 | 59.33 | 59.33 | 59.35 | 58.36 | 5.4M |
September 10, 2025 | 57.76 | 58.76 | 58.76 | 59.29 | 57.75 | 5.96M |
September 09, 2025 | 57.19 | 57.57 | 57.57 | 57.97 | 56.97 | 4.49M |
September 08, 2025 | 57.3 | 56.85 | 56.85 | 57.68 | 56.46 | 4.67M |
September 05, 2025 | 57.49 | 57.2 | 57.2 | 57.83 | 56.09 | 8.34M |
September 04, 2025 | 58 | 57.58 | 57.58 | 58.59 | 57.17 | 5.55M |
September 03, 2025 | 57.36 | 57.73 | 57.73 | 57.99 | 56.95 | 6.21M |
September 02, 2025 | 57.51 | 57.38 | 57.38 | 57.94 | 56.79 | 7.83M |
August 29, 2025 | 57.97 | 57.88 | 57.88 | 58.02 | 57.5 | 4.09M |
August 28, 2025 | 57.49 | 58 | 58 | 58.09 | 56.91 | 5.37M |
August 27, 2025 | 56.97 | 57.49 | 57.49 | 57.65 | 56.9 | 5.91M |
August 26, 2025 | 57.01 | 57.13 | 57.13 | 57.23 | 56.47 | 9.56M |
August 25, 2025 | 56.99 | 56.83 | 56.83 | 57.53 | 56.56 | 4.1M |
August 22, 2025 | 57.85 | 57.07 | 57.07 | 58.01 | 56.93 | 4.66M |
August 21, 2025 | 57.15 | 57.8 | 57.8 | 58.08 | 57.11 | 4.38M |
August 20, 2025 | 56.99 | 57.22 | 57.22 | 57.58 | 56.54 | 6.27M |
August 19, 2025 | 56.16 | 56.57 | 56.57 | 56.62 | 55.82 | 5.3M |
August 18, 2025 | 57.14 | 56.52 | 56.52 | 57.2 | 56.3 | 5.81M |
August 15, 2025 | 57.77 | 57.46 | 57.46 | 58.44 | 57.34 | 7.54M |
August 14, 2025 | 58.08 | 57.34 | 57.34 | 58.09 | 57.14 | 9.16M |
August 13, 2025 | 57.87 | 57.86 | 57.86 | 58.25 | 56.91 | 5.83M |
August 12, 2025 | 58 | 57.76 | 57.76 | 58.13 | 56.86 | 6.57M |
August 11, 2025 | 57.97 | 58.06 | 58.06 | 58.66 | 57.8 | 4.76M |
August 08, 2025 | 58.29 | 57.89 | 57.89 | 58.49 | 57.31 | 5.38M |
August 07, 2025 | 58.85 | 57.89 | 57.89 | 59.34 | 57.7 | 7.54M |
August 06, 2025 | 58.74 | 58.64 | 58.64 | 58.97 | 57.6 | 7.83M |
August 05, 2025 | 59.35 | 59 | 59 | 60.01 | 56.99 | 14.88M |
August 04, 2025 | 60.59 | 60.26 | 60.26 | 61.13 | 60.19 | 8.08M |
August 01, 2025 | 59.68 | 60.27 | 60.27 | 60.71 | 59.05 | 7.83M |
July 31, 2025 | 59.17 | 59.95 | 59.95 | 60.67 | 59 | 9.59M |
July 30, 2025 | 58.74 | 59.24 | 59.24 | 59.34 | 58.6 | 4.47M |
July 29, 2025 | 58.09 | 58.89 | 58.89 | 59.03 | 57.77 | 5.77M |
July 28, 2025 | 58.14 | 57.51 | 57.51 | 58.23 | 57.23 | 5.34M |
July 25, 2025 | 58.66 | 57.82 | 57.82 | 58.66 | 57.72 | 4.96M |
July 24, 2025 | 57.64 | 58.75 | 58.75 | 58.93 | 57.57 | 5.85M |
July 23, 2025 | 57.26 | 57.71 | 57.71 | 57.89 | 56.96 | 6.76M |
July 22, 2025 | 57.97 | 57.36 | 57.36 | 58.07 | 57.34 | 5.39M |
July 21, 2025 | 58.95 | 57.68 | 57.68 | 59.28 | 57.57 | 6.89M |
July 18, 2025 | 58.54 | 59.35 | 59.35 | 59.97 | 58.24 | 7.92M |
July 17, 2025 | 58.01 | 58.09 | 58.09 | 58.57 | 57.51 | 7.18M |
July 16, 2025 | 58.37 | 58.48 | 58.48 | 58.92 | 58.15 | 5.57M |
July 15, 2025 | 58.8 | 58.37 | 58.37 | 59.04 | 57.44 | 6.1M |
July 14, 2025 | 58.02 | 59.04 | 59.04 | 59.12 | 57.83 | 5.14M |
July 11, 2025 | 57.69 | 58.22 | 58.22 | 58.47 | 57.65 | 7.55M |
July 10, 2025 | 57.65 | 57.78 | 57.78 | 57.96 | 56.5 | 7.39M |
July 09, 2025 | 58 | 57.85 | 57.85 | 58.32 | 57.14 | 7.27M |
July 08, 2025 | 58.1 | 57.69 | 57.69 | 58.41 | 56.68 | 9.72M |
July 07, 2025 | 58.64 | 58.48 | 58.48 | 59.15 | 58.26 | 5.46M |
July 03, 2025 | 59.16 | 58.64 | 58.64 | 59.23 | 58.12 | 4.61M |