54.91
+0.31(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.9 | 54.6 | 54.6 | 55.17 | 54.35 | 6,303 |
| September 04, 2025 | 54.14 | 54.35 | 54.35 | 54.37 | 54.09 | 28,820 |
| September 03, 2025 | 53.91 | 54.07 | 54.07 | 54.31 | 53.85 | 21,559 |
| September 02, 2025 | 54.13 | 53.27 | 53.27 | 54.18 | 53.27 | 9,778 |
| September 01, 2025 | 54.14 | 54.23 | 54.23 | 54.23 | 54.09 | 29,848 |
| August 29, 2025 | 54.75 | 54.18 | 54.18 | 54.77 | 54.07 | 5,554 |
| August 28, 2025 | 54.48 | 54.62 | 54.62 | 54.78 | 54.43 | 12,512 |
| August 27, 2025 | 54.45 | 54.41 | 54.41 | 54.48 | 54.18 | 1,257 |
| August 26, 2025 | 54.06 | 54.2 | 54.2 | 54.29 | 54.02 | 7,675 |
| August 22, 2025 | 53.35 | 54.46 | 54.46 | 54.52 | 53.35 | 15,814 |
| August 21, 2025 | 53.83 | 53.69 | 53.69 | 53.88 | 53.42 | 10,272 |
| August 20, 2025 | 53.92 | 53.59 | 53.59 | 54.04 | 53.11 | 13,043 |
| August 19, 2025 | 54.75 | 54.32 | 54.32 | 54.81 | 54.22 | 7,495 |
| August 18, 2025 | 55.22 | 54.68 | 54.68 | 55.22 | 54.48 | 6,460 |
| August 15, 2025 | 55.15 | 54.83 | 54.83 | 55.46 | 54.81 | 13,867 |
| August 14, 2025 | 55.11 | 55.01 | 55.01 | 55.29 | 54.88 | 3,912 |
| August 13, 2025 | 55.18 | 55.09 | 55.09 | 55.36 | 55.03 | 86,771 |
| August 12, 2025 | 54.46 | 54.89 | 54.89 | 54.89 | 54.39 | 17,402 |
| August 11, 2025 | 54.7 | 54.65 | 54.65 | 54.71 | 54.47 | 9,548 |
| August 08, 2025 | 54.16 | 54.47 | 54.47 | 54.53 | 54.13 | 18,516 |
| August 07, 2025 | 54.03 | 54.1 | 54.1 | 54.42 | 54.01 | 13,604 |
| August 06, 2025 | 53.37 | 53.66 | 53.66 | 53.67 | 53.19 | 21,610 |
| August 05, 2025 | 53.8 | 53.3 | 53.3 | 53.83 | 53.3 | 26,484 |
| August 04, 2025 | 52.87 | 53.38 | 53.38 | 53.5 | 52.84 | 6,629 |
| August 01, 2025 | 53.53 | 52.66 | 52.66 | 53.53 | 52.53 | 10,980 |
| July 31, 2025 | 54.72 | 54.16 | 54.16 | 54.81 | 54.01 | 159,321 |
| July 30, 2025 | 54.01 | 53.98 | 53.98 | 54.1 | 53.94 | 3,957 |
| July 29, 2025 | 54.09 | 53.96 | 53.96 | 54.25 | 53.96 | 3,882 |
| July 28, 2025 | 54.14 | 53.95 | 53.95 | 54.15 | 53.91 | 3,909 |
| July 25, 2025 | 53.74 | 53.8 | 53.8 | 53.8 | 53.65 | 3,661 |
| July 24, 2025 | 53.62 | 53.71 | 53.71 | 53.76 | 53.58 | 2,985 |
| July 23, 2025 | 53.57 | 53.3 | 53.3 | 53.57 | 53.21 | 1,420 |
| July 22, 2025 | 53.13 | 53.28 | 53.28 | 53.6 | 53.1 | 14,284 |
| July 21, 2025 | 53.45 | 53.71 | 53.71 | 53.75 | 53.04 | 14,711 |
| July 18, 2025 | 53.47 | 53.29 | 53.29 | 53.64 | 53.24 | 1,615 |
| July 17, 2025 | 53.11 | 53.3 | 53.3 | 53.32 | 52.97 | 1,802 |
| July 16, 2025 | 52.7 | 52.51 | 52.51 | 52.96 | 52.51 | 2,547 |
| July 15, 2025 | 53.07 | 53.1 | 53.1 | 53.25 | 53 | 4,954 |
| July 14, 2025 | 52.41 | 52.77 | 52.77 | 52.77 | 52.32 | 12,507 |
| July 11, 2025 | 52.66 | 52.65 | 52.65 | 52.76 | 52.44 | 8,646 |
| July 10, 2025 | 52.72 | 52.73 | 52.73 | 52.93 | 52.59 | 7,868 |
| July 09, 2025 | 52.51 | 52.67 | 52.67 | 52.94 | 52.43 | 9,266 |
| July 08, 2025 | 52.59 | 52.41 | 52.41 | 52.64 | 52.39 | 18,670 |
| July 07, 2025 | 52.57 | 52.53 | 52.53 | 52.68 | 52.45 | 14,942 |
| July 04, 2025 | 52.68 | 52.54 | 52.54 | 52.71 | 52.46 | 7,608 |
| July 03, 2025 | 52.43 | 52.89 | 52.89 | 52.89 | 52.33 | 28,092 |
| July 02, 2025 | 52.18 | 52.29 | 52.29 | 52.31 | 51.8 | 5,625 |
| July 01, 2025 | 52.37 | 51.95 | 51.95 | 52.37 | 51.77 | 32,112 |
| June 30, 2025 | 52.4 | 52.27 | 52.27 | 52.44 | 52.19 | 9,533 |
| June 27, 2025 | 52.08 | 52.17 | 52.17 | 52.2 | 51.98 | 14,678 |
| June 26, 2025 | 51.78 | 51.65 | 51.65 | 51.78 | 51.47 | 13,072 |
| June 25, 2025 | 51.3 | 51.4 | 51.4 | 51.53 | 51.29 | 3,956 |
| June 24, 2025 | 51.18 | 51.2 | 51.2 | 51.2 | 50.93 | 46,214 |
| June 23, 2025 | 49.99 | 50.22 | 50.22 | 50.37 | 49.83 | 56,603 |
| June 20, 2025 | 50.14 | 50 | 50 | 50.53 | 50 | 9,011 |
| June 19, 2025 | 50.01 | 49.68 | 49.68 | 50.05 | 49.62 | 4,036 |
| June 18, 2025 | 50.32 | 50.43 | 50.43 | 50.46 | 50.19 | 2,793 |
| June 17, 2025 | 50.47 | 50.51 | 50.51 | 50.58 | 50.32 | 14,136 |
| June 16, 2025 | 50.24 | 50.72 | 50.72 | 50.78 | 50.21 | 45,125 |
| June 13, 2025 | 49.92 | 50.34 | 50.34 | 50.35 | 49.87 | 13,237 |
