53.68
+0.0086(+0.02%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 54.1 | 53.68 | 53.68 | 54.12 | 53.52 | 1,458 |
September 04, 2025 | 53.6 | 53.78 | 53.78 | 53.78 | 53.6 | 2,600 |
September 03, 2025 | 53.47 | 53.52 | 53.52 | 53.53 | 53.38 | 7,600 |
September 02, 2025 | 53.43 | 53.45 | 53.45 | 53.54 | 53.08 | 7,800 |
August 29, 2025 | 53.79 | 53.87 | 53.87 | 53.92 | 53.79 | 1,614 |
August 28, 2025 | 53.68 | 53.87 | 53.87 | 53.87 | 53.61 | 3,100 |
August 27, 2025 | 53.67 | 53.79 | 53.79 | 53.86 | 53.64 | 7,433 |
August 26, 2025 | 53.66 | 53.68 | 53.68 | 53.68 | 53.47 | 96,486 |
August 25, 2025 | 53.97 | 53.57 | 53.57 | 53.97 | 53.57 | 3,085 |
August 22, 2025 | 53.77 | 54 | 54 | 54.17 | 53.77 | 6,000 |
August 21, 2025 | 53.58 | 53.4 | 53.4 | 53.58 | 53.33 | 11,729 |
August 20, 2025 | 53.46 | 53.53 | 53.53 | 53.61 | 53.3 | 9,100 |
August 19, 2025 | 53.24 | 53.26 | 53.26 | 53.34 | 53.24 | 1,520 |
August 18, 2025 | 53.1 | 53.1 | 53.1 | 53.19 | 53.06 | 3,338 |
August 15, 2025 | 53.2 | 53.22 | 53.22 | 53.36 | 53.2 | 2,101 |
August 14, 2025 | 52.9 | 53.18 | 53.18 | 53.21 | 52.9 | 84,439 |
August 13, 2025 | 53.19 | 53.2 | 53.2 | 53.2 | 53 | 85,800 |
August 12, 2025 | 52.7 | 53 | 53 | 53 | 52.7 | 4,800 |
August 11, 2025 | 52.68 | 52.52 | 52.52 | 52.68 | 52.42 | 14,222 |
August 08, 2025 | 52.55 | 52.58 | 52.58 | 52.68 | 52.47 | 13,100 |
August 07, 2025 | 52.58 | 52.3 | 52.3 | 52.58 | 52.15 | 8,302 |
August 06, 2025 | 52.2 | 52.29 | 52.29 | 52.44 | 52.17 | 16,600 |
August 05, 2025 | 52.41 | 52.24 | 52.24 | 52.41 | 52.1 | 3,925 |
August 04, 2025 | 52.22 | 52.31 | 52.31 | 52.39 | 52.19 | 5,206 |
August 01, 2025 | 51.71 | 51.68 | 51.68 | 51.75 | 51.49 | 55,318 |
July 31, 2025 | 52.69 | 52.22 | 51.96 | 52.69 | 52.22 | 4,900 |
July 30, 2025 | 52.7 | 52.49 | 52.23 | 52.8 | 52.34 | 13,320 |
July 29, 2025 | 52.71 | 52.7 | 52.44 | 52.82 | 52.59 | 3,417 |
July 28, 2025 | 52.88 | 52.53 | 52.26 | 52.88 | 52.5 | 3,800 |
July 25, 2025 | 52.93 | 52.91 | 52.65 | 52.98 | 52.76 | 8,039 |
July 24, 2025 | 53 | 52.95 | 52.95 | 53.12 | 52.88 | 4,400 |
July 23, 2025 | 52.63 | 52.97 | 52.97 | 52.97 | 52.62 | 3,415 |
July 22, 2025 | 52.25 | 52.59 | 52.59 | 52.61 | 52.25 | 5,300 |
July 21, 2025 | 52.41 | 52.15 | 52.15 | 52.42 | 52.15 | 1,448 |
July 18, 2025 | 52.47 | 52.22 | 52.22 | 52.47 | 52.22 | 1,400 |
July 17, 2025 | 52.18 | 52.32 | 52.32 | 52.62 | 52.18 | 8,345 |
July 16, 2025 | 51.8 | 52.05 | 52.05 | 52.05 | 51.8 | 2,140 |
July 15, 2025 | 52.02 | 51.76 | 51.76 | 52.02 | 51.69 | 14,600 |
July 14, 2025 | 51.99 | 52.16 | 52.16 | 52.16 | 51.99 | 816 |
July 11, 2025 | 52.06 | 51.95 | 51.95 | 52.06 | 51.95 | 700 |
July 10, 2025 | 52.24 | 52.23 | 52.23 | 52.33 | 52.14 | 4,646 |
July 09, 2025 | 52.07 | 52.19 | 52.19 | 52.19 | 52.06 | 1,100 |
July 08, 2025 | 51.99 | 52.04 | 52.04 | 52.13 | 51.99 | 928 |
July 07, 2025 | 52.24 | 51.83 | 51.83 | 52.24 | 51.76 | 3,121 |
July 03, 2025 | 52.37 | 52.45 | 52.45 | 52.51 | 52.31 | 1,409 |
July 02, 2025 | 52.05 | 52.17 | 52.17 | 52.27 | 52.05 | 3,048 |
July 01, 2025 | 51.99 | 52.3 | 52.3 | 52.3 | 51.99 | 2,010 |
June 30, 2025 | 52.41 | 52.62 | 52.1 | 52.68 | 52.4 | 4,800 |
June 27, 2025 | 52.25 | 52.23 | 52.23 | 52.25 | 52.14 | 700 |
June 26, 2025 | 51.98 | 52.18 | 52.18 | 52.18 | 51.98 | 3,700 |
June 25, 2025 | 52.43 | 51.76 | 51.76 | 52.7 | 51.76 | 17,118 |
June 24, 2025 | 52.16 | 52.31 | 52.31 | 52.31 | 52.16 | 1,029 |
June 23, 2025 | 51.74 | 51.98 | 51.98 | 51.98 | 51.57 | 11,743 |
June 20, 2025 | 51.69 | 51.56 | 51.56 | 51.69 | 51.5 | 2,600 |
June 18, 2025 | 51.8 | 51.55 | 51.55 | 51.88 | 51.55 | 4,400 |
June 17, 2025 | 51.88 | 51.64 | 51.64 | 51.88 | 51.59 | 2,631 |
June 16, 2025 | 52.33 | 52.07 | 52.07 | 52.36 | 51.96 | 1,205 |
June 13, 2025 | 52 | 51.93 | 51.93 | 52.26 | 51.92 | 2,500 |
June 12, 2025 | 51.96 | 52.36 | 52.36 | 52.36 | 51.96 | 2,330 |
June 11, 2025 | 51.95 | 51.75 | 51.75 | 51.98 | 51.75 | 2,000 |