58.28
+0.79(+1.37%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.27 | 58.28 | 58.28 | 58.61 | 58.16 | 481 |
September 04, 2025 | 57.58 | 57.49 | 57.49 | 57.58 | 57.49 | 199 |
September 03, 2025 | 57.77 | 57.82 | 57.82 | 57.95 | 57.77 | 427 |
September 02, 2025 | 58.06 | 57.51 | 57.51 | 58.06 | 57.26 | 457 |
September 01, 2025 | 58.16 | 57.94 | 57.94 | 58.17 | 57.93 | 125 |
August 29, 2025 | 57.57 | 57.62 | 57.62 | 57.62 | 57.19 | 48 |
August 28, 2025 | 57.35 | 57.66 | 57.66 | 57.66 | 57.35 | 12 |
August 27, 2025 | 57.99 | 57.51 | 57.51 | 57.99 | 57.51 | 162 |
August 26, 2025 | 58.74 | 58.31 | 58.31 | 58.74 | 57.68 | 22 |
August 22, 2025 | 57.51 | 58.55 | 58.55 | 58.55 | 57.38 | 131 |
August 21, 2025 | 57.49 | 57.53 | 57.53 | 57.62 | 57.34 | 21 |
August 20, 2025 | 57.77 | 57.54 | 57.54 | 57.77 | 57.09 | 243 |
August 19, 2025 | 58.22 | 57.93 | 57.93 | 58.22 | 57.93 | 5 |
August 18, 2025 | 58.35 | 58.23 | 58.23 | 58.46 | 58.07 | 581 |
August 15, 2025 | 58.16 | 57.95 | 57.95 | 58.17 | 57.95 | 13 |
August 14, 2025 | 58.33 | 57.9 | 57.9 | 58.37 | 57.9 | 13 |
August 13, 2025 | 58.44 | 58.66 | 58.66 | 58.67 | 58.44 | 5,446 |
August 12, 2025 | 57.43 | 57.78 | 57.78 | 57.78 | 57.3 | 192 |
August 11, 2025 | 57.49 | 57.42 | 57.42 | 57.51 | 57.31 | 312 |
August 08, 2025 | 57.39 | 57.35 | 57.35 | 57.39 | 57.2 | 13 |
August 07, 2025 | 57.61 | 57.49 | 57.49 | 57.75 | 57.39 | 1,092 |
August 06, 2025 | 56.76 | 56.62 | 56.62 | 56.76 | 56.59 | 2 |
August 05, 2025 | 56.97 | 56.64 | 56.64 | 56.97 | 56.58 | 3,497 |
August 04, 2025 | 56.41 | 56.45 | 56.45 | 56.48 | 56.34 | 5,967 |
August 01, 2025 | 56.32 | 55.92 | 55.92 | 56.32 | 55.8 | 895 |
July 31, 2025 | 57 | 56.76 | 56.76 | 57.03 | 56.75 | 1,802 |
July 30, 2025 | 57.26 | 56.88 | 56.88 | 57.28 | 56.88 | 1,507 |
July 29, 2025 | 57.23 | 57.21 | 57.21 | 57.42 | 57.14 | 80 |
July 28, 2025 | 57.83 | 57.39 | 57.39 | 57.83 | 57.34 | 228 |
July 25, 2025 | 57.77 | 57.62 | 57.62 | 57.77 | 57.56 | 197 |
July 24, 2025 | 58.26 | 58.03 | 58.03 | 58.3 | 57.99 | 34 |
July 23, 2025 | 58.02 | 58.05 | 58.05 | 58.12 | 58 | 759 |
July 22, 2025 | 57.26 | 57.54 | 57.54 | 57.54 | 57.26 | 30 |
July 21, 2025 | 57.5 | 57.88 | 57.88 | 57.88 | 57.26 | 50,367 |
July 18, 2025 | 57.39 | 57.64 | 57.64 | 57.67 | 57.39 | 745 |
July 17, 2025 | 57.08 | 57.33 | 57.33 | 57.33 | 57 | 9 |
July 16, 2025 | 56.69 | 56.67 | 56.67 | 56.75 | 56.34 | 11,175 |
July 15, 2025 | 56.59 | 56.6 | 56.6 | 57.15 | 56.53 | 1,766 |
July 14, 2025 | 55.96 | 56.03 | 56.03 | 56.05 | 55.94 | 1,753 |
July 11, 2025 | 56.26 | 55.9 | 55.9 | 56.26 | 55.9 | 25 |
July 10, 2025 | 56.2 | 55.92 | 55.92 | 56.2 | 55.92 | 66 |
July 09, 2025 | 56.2 | 55.77 | 55.77 | 56.22 | 55.77 | 754 |
July 08, 2025 | 56.25 | 56.11 | 56.11 | 56.25 | 56.1 | 11 |
July 07, 2025 | 55.72 | 55.86 | 55.86 | 55.91 | 55.61 | 1,249 |
July 04, 2025 | 56.13 | 55.91 | 55.91 | 56.13 | 55.74 | 26 |
July 03, 2025 | 55.47 | 56.38 | 56.38 | 56.38 | 55.47 | 3 |
July 02, 2025 | 56.06 | 55.99 | 55.99 | 56.09 | 55.81 | 11 |
July 01, 2025 | 55.83 | 55.91 | 55.91 | 56.08 | 55.83 | 2,546 |
June 30, 2025 | 55.58 | 55.66 | 55.66 | 55.73 | 55.47 | 1,183 |
June 27, 2025 | 55.59 | 55.79 | 55.79 | 55.87 | 55.59 | 350 |
June 26, 2025 | 55.89 | 55.71 | 55.71 | 55.93 | 55.71 | 1,166 |
June 25, 2025 | 55.67 | 55.64 | 55.64 | 56 | 55.62 | 7,540 |
June 24, 2025 | 55.3 | 55.6 | 55.6 | 55.6 | 55.15 | 38 |
June 23, 2025 | 53.81 | 53.92 | 53.92 | 53.92 | 53.65 | 325 |
June 20, 2025 | 54 | 53.79 | 53.79 | 54.16 | 53.79 | 1,968 |
June 19, 2025 | 53.43 | 53.2 | 53.2 | 53.61 | 53.2 | 53 |
June 18, 2025 | 54.02 | 54.2 | 54.2 | 54.59 | 54.02 | 540 |
June 17, 2025 | 54.66 | 54.32 | 54.32 | 54.66 | 54.32 | 392 |
June 16, 2025 | 54.73 | 55.16 | 55.16 | 55.16 | 54.58 | 2,110 |
June 13, 2025 | 54.13 | 54.37 | 54.37 | 54.37 | 54.13 | 622 |