51.70
-1.31(-2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 02, 2025 | 52.24 | 51.7 | 51.7 | 52.24 | 51.15 | 4.69M |
| August 29, 2025 | 53.84 | 53.01 | 53.01 | 54.23 | 52.84 | 4.38M |
| August 28, 2025 | 54.7 | 53.87 | 53.87 | 54.79 | 52.89 | 6.94M |
| August 27, 2025 | 55.74 | 54.43 | 54.43 | 55.79 | 54.28 | 4.56M |
| August 26, 2025 | 57.02 | 56.22 | 56.22 | 57.14 | 54.5 | 9.32M |
| August 25, 2025 | 61.89 | 57.39 | 57.39 | 61.9 | 57.37 | 7.94M |
| August 22, 2025 | 62.88 | 62.66 | 62.66 | 63.88 | 62 | 4.12M |
| August 21, 2025 | 64.37 | 62.92 | 62.92 | 64.73 | 61.42 | 4.48M |
| August 20, 2025 | 63.39 | 64.96 | 64.96 | 65.37 | 62.88 | 3.41M |
| August 19, 2025 | 65.31 | 63.49 | 63.49 | 65.62 | 63.47 | 3.36M |
| August 18, 2025 | 66 | 64.96 | 64.96 | 66.6 | 63.94 | 5.31M |
| August 15, 2025 | 68.36 | 66.43 | 66.43 | 68.55 | 66.03 | 5.03M |
| August 14, 2025 | 69.1 | 68.21 | 68.21 | 69.56 | 67.27 | 3.51M |
| August 13, 2025 | 66.82 | 70.09 | 70.09 | 70.57 | 65.71 | 6.34M |
| August 12, 2025 | 62.87 | 66.49 | 66.49 | 66.7 | 62.03 | 8.14M |
| August 11, 2025 | 60.9 | 61.77 | 61.77 | 61.88 | 60.11 | 5.6M |
| August 08, 2025 | 60.24 | 60.91 | 60.91 | 60.96 | 59.46 | 4.44M |
| August 07, 2025 | 58.1 | 60.49 | 60.49 | 60.53 | 57.82 | 5.73M |
| August 06, 2025 | 56.15 | 56.2 | 56.2 | 56.95 | 55.33 | 4.85M |
| August 05, 2025 | 57.63 | 55.98 | 55.98 | 57.63 | 55.83 | 4.2M |
| August 04, 2025 | 58.69 | 57.31 | 57.31 | 59.75 | 57.03 | 4.08M |
| August 01, 2025 | 58.2 | 58.77 | 58.77 | 60.08 | 57.53 | 4.64M |
| July 31, 2025 | 61.35 | 58.27 | 58.27 | 61.49 | 55.89 | 9.8M |
| July 30, 2025 | 65.74 | 61.98 | 61.98 | 68.45 | 61.14 | 12.89M |
| July 29, 2025 | 62.92 | 60.3 | 60.3 | 62.92 | 60.01 | 8.58M |
| July 28, 2025 | 62.52 | 62.75 | 62.75 | 63.78 | 62.16 | 4.41M |
| July 25, 2025 | 64.2 | 62.46 | 62.46 | 64.55 | 61.91 | 3.82M |
| July 24, 2025 | 63.58 | 63.98 | 63.98 | 66.31 | 63.58 | 6.35M |
| July 23, 2025 | 63.68 | 62.86 | 62.86 | 64.01 | 62.04 | 4.3M |
| July 22, 2025 | 60.6 | 63.69 | 63.69 | 64.08 | 60.43 | 7.33M |
| July 21, 2025 | 61.35 | 60.41 | 60.41 | 61.37 | 59.07 | 5.39M |
| July 18, 2025 | 58.84 | 59.64 | 59.64 | 59.8 | 58.79 | 3.9M |
| July 17, 2025 | 57.74 | 57.97 | 57.97 | 59.01 | 56.95 | 4.88M |
| July 16, 2025 | 56.05 | 56.04 | 56.04 | 56.55 | 55.01 | 2.63M |
| July 15, 2025 | 57.66 | 55.69 | 55.69 | 57.79 | 54.93 | 4.69M |
| July 14, 2025 | 57.99 | 57.71 | 57.71 | 58.77 | 57.37 | 3.15M |
| July 11, 2025 | 58.01 | 57.87 | 57.87 | 58.3 | 57.11 | 3.41M |
| July 10, 2025 | 54.76 | 58.16 | 58.16 | 58.25 | 54.72 | 7.02M |
| July 09, 2025 | 53.36 | 54.13 | 54.13 | 54.35 | 52.31 | 3.79M |
| July 08, 2025 | 53.7 | 53.46 | 53.46 | 54 | 51.84 | 3.41M |
| July 07, 2025 | 53.76 | 53.67 | 53.67 | 55 | 52.92 | 5.65M |
| July 03, 2025 | 53.81 | 54.37 | 54.37 | 54.84 | 53.18 | 4.31M |
| July 02, 2025 | 51.4 | 52.96 | 52.96 | 53.89 | 51.4 | 6.44M |
| July 01, 2025 | 50.05 | 51.36 | 51.36 | 52.75 | 49.76 | 6.11M |
| June 30, 2025 | 51 | 50.16 | 50.16 | 51.4 | 49.6 | 4.03M |
| June 27, 2025 | 50.88 | 50.64 | 50.64 | 51.5 | 50.08 | 5.91M |
| June 26, 2025 | 52.88 | 50.63 | 50.63 | 53.15 | 49.15 | 8.45M |
| June 25, 2025 | 53.39 | 53.05 | 53.05 | 53.92 | 52.23 | 3.95M |
| June 24, 2025 | 54.4 | 53.37 | 53.37 | 54.63 | 53.06 | 4.6M |
| June 23, 2025 | 55.97 | 53.92 | 53.92 | 55.97 | 53.87 | 5.43M |
| June 20, 2025 | 56.12 | 56.16 | 56.16 | 56.53 | 55.57 | 6.41M |
| June 18, 2025 | 54.37 | 55.3 | 55.3 | 56.09 | 54.37 | 4.98M |
| June 17, 2025 | 54.41 | 54.53 | 54.53 | 56.49 | 53.94 | 8.84M |
| June 16, 2025 | 55.99 | 53.89 | 53.89 | 56.04 | 53.8 | 9.04M |
| June 13, 2025 | 58.74 | 55.99 | 55.99 | 59 | 54.47 | 10.59M |
| June 12, 2025 | 59.5 | 59.29 | 59.29 | 59.53 | 57.95 | 12.06M |
| June 11, 2025 | 59.89 | 60.2 | 60.2 | 61.74 | 59.72 | 6.21M |
| June 10, 2025 | 63.84 | 61.83 | 61.83 | 63.84 | 61.4 | 5.31M |
| June 09, 2025 | 63.9 | 63.88 | 63.88 | 64.97 | 62.81 | 5.16M |
| June 06, 2025 | 63.33 | 63.81 | 63.81 | 64.68 | 62.6 | 6.15M |