61.80
-0.53(-0.85%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 01, 2025 | 62 | 61.8 | 61.8 | 62 | 60.96 | 62,516 |
July 31, 2025 | 62.76 | 62.33 | 62.33 | 63.35 | 62.33 | 59,967 |
July 30, 2025 | 63 | 62.58 | 62.58 | 63.13 | 62.2 | 93,682 |
July 29, 2025 | 63.29 | 63.04 | 63.04 | 63.67 | 62.65 | 226,183 |
July 28, 2025 | 63.55 | 63.13 | 63.13 | 63.64 | 63 | 223,061 |
July 25, 2025 | 63.17 | 63.44 | 63.44 | 63.52 | 62.77 | 48,800 |
July 24, 2025 | 63.68 | 63.21 | 63.21 | 63.68 | 63.21 | 115,609 |
July 23, 2025 | 62.63 | 63.63 | 63.63 | 63.63 | 62.63 | 189,701 |
July 22, 2025 | 61 | 61.4 | 61.4 | 61.55 | 60.72 | 206,687 |
July 21, 2025 | 61.75 | 61.34 | 61.34 | 61.97 | 61.21 | 56,315 |
July 18, 2025 | 61.84 | 61.39 | 61.39 | 61.93 | 61.28 | 39,325 |
July 17, 2025 | 61.33 | 61.59 | 61.59 | 61.79 | 60.86 | 50,290 |
July 16, 2025 | 60.26 | 60.72 | 60.72 | 60.81 | 59.9 | 33,541 |
July 15, 2025 | 60.98 | 60.15 | 60.15 | 60.98 | 60.15 | 57,790 |
July 14, 2025 | 60.19 | 60.2 | 60.2 | 60.34 | 59.82 | 41,000 |
July 11, 2025 | 60.72 | 60.54 | 60.54 | 60.77 | 60.41 | 82,708 |
July 10, 2025 | 60.61 | 60.97 | 60.97 | 61.12 | 60.36 | 42,050 |
July 09, 2025 | 60.3 | 60.62 | 60.62 | 60.62 | 59.99 | 29,821 |
July 08, 2025 | 59.97 | 60.16 | 60.16 | 60.22 | 59.74 | 45,900 |
July 07, 2025 | 60.41 | 59.49 | 59.49 | 60.41 | 59.32 | 76,518 |
July 03, 2025 | 61.02 | 61.16 | 61.16 | 61.25 | 60.95 | 56,705 |
July 02, 2025 | 59.44 | 60.29 | 60.29 | 60.29 | 59.44 | 39,508 |
July 01, 2025 | 59.48 | 59.63 | 59.63 | 59.86 | 59.25 | 74,170 |
June 30, 2025 | 59.7 | 59.78 | 59.78 | 59.88 | 59.37 | 43,023 |
June 27, 2025 | 59.4 | 59.68 | 59.68 | 59.92 | 59.16 | 44,423 |
June 26, 2025 | 58.5 | 59.17 | 59.17 | 59.19 | 58.36 | 52,332 |
June 25, 2025 | 58.2 | 57.95 | 57.95 | 58.29 | 57.75 | 48,424 |
June 24, 2025 | 57.54 | 57.86 | 57.86 | 57.96 | 57.29 | 40,810 |
June 23, 2025 | 56.12 | 56.71 | 56.71 | 56.83 | 55.84 | 46,919 |
June 20, 2025 | 56.92 | 56.26 | 56.26 | 57.1 | 56.21 | 63,953 |
June 18, 2025 | 56.89 | 56.89 | 56.89 | 57.27 | 56.7 | 38,500 |
June 17, 2025 | 57.24 | 56.7 | 56.7 | 57.35 | 56.66 | 38,452 |
June 16, 2025 | 56.96 | 57.39 | 57.39 | 57.6 | 56.96 | 40,802 |
June 13, 2025 | 56.85 | 56.5 | 56.5 | 57.06 | 56.36 | 42,283 |
June 12, 2025 | 57.49 | 57.64 | 57.64 | 57.88 | 57.49 | 41,360 |
June 11, 2025 | 57.66 | 57.68 | 57.68 | 58.12 | 57.47 | 46,831 |
June 10, 2025 | 57.28 | 57.43 | 57.43 | 57.6 | 57.22 | 52,295 |
June 09, 2025 | 57.28 | 57.3 | 57.3 | 57.52 | 57.05 | 29,533 |
June 06, 2025 | 56.96 | 57.07 | 57.07 | 57.14 | 56.72 | 59,732 |
June 05, 2025 | 56.78 | 56.64 | 56.64 | 57.14 | 56.36 | 86,000 |
June 04, 2025 | 56.83 | 56.69 | 56.69 | 56.93 | 56.68 | 58,073 |
June 03, 2025 | 56.21 | 56.46 | 56.46 | 56.61 | 55.77 | 60,100 |
June 02, 2025 | 55.7 | 56.14 | 56.14 | 56.22 | 55.47 | 43,746 |
May 30, 2025 | 56.22 | 55.94 | 55.94 | 56.29 | 55.33 | 49,523 |
May 29, 2025 | 57.29 | 56.75 | 56.75 | 57.29 | 56.36 | 38,598 |
May 28, 2025 | 56.99 | 56.52 | 56.52 | 57.1 | 56.52 | 31,556 |
May 27, 2025 | 56.54 | 57 | 57 | 57.08 | 56.48 | 47,784 |
May 23, 2025 | 54.96 | 55.53 | 55.53 | 55.79 | 54.78 | 50,369 |
May 22, 2025 | 55.37 | 56.01 | 56.01 | 56.17 | 55.37 | 35,423 |
May 21, 2025 | 56.5 | 55.8 | 55.8 | 56.86 | 55.68 | 74,761 |
May 20, 2025 | 56.32 | 56.67 | 56.67 | 56.73 | 56.27 | 72,510 |
May 19, 2025 | 55.95 | 56.4 | 56.4 | 56.4 | 55.74 | 85,003 |
May 16, 2025 | 56.04 | 56.49 | 56.49 | 56.49 | 55.98 | 43,840 |
May 15, 2025 | 56.07 | 55.91 | 55.91 | 56.12 | 55.65 | 45,585 |
May 14, 2025 | 56.5 | 56.12 | 56.12 | 56.5 | 55.93 | 56,631 |
May 13, 2025 | 55.6 | 56.28 | 56.28 | 56.48 | 55.6 | 29,930 |
May 12, 2025 | 55.65 | 55.59 | 55.59 | 55.79 | 55.22 | 80,101 |
May 09, 2025 | 53.86 | 53.52 | 53.52 | 53.86 | 53.32 | 41,679 |
May 08, 2025 | 53.1 | 53.57 | 53.57 | 53.95 | 53.1 | 70,244 |
May 07, 2025 | 52.05 | 52.3 | 52.3 | 52.46 | 51.91 | 51,827 |