53.64
-0.0459(-0.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 53.7 | 53.64 | 53.64 | 54 | 53.01 | 1,021 |
| December 23, 2025 | 53.64 | 53.69 | 53.69 | 54.36 | 52.79 | 6,581 |
| December 22, 2025 | 52.17 | 53.16 | 53.16 | 53.47 | 51.81 | 22,627 |
| December 19, 2025 | 48.25 | 51.38 | 51.38 | 51.56 | 48.25 | 16,342 |
| December 18, 2025 | 46.52 | 48.22 | 48.22 | 48.72 | 46.52 | 6,028 |
| December 17, 2025 | 46.5 | 47.18 | 47.18 | 47.74 | 46.5 | 4,528 |
| December 16, 2025 | 45.2 | 45.93 | 45.93 | 46.95 | 45.2 | 2,067 |
| December 15, 2025 | 46.23 | 45.46 | 45.46 | 46.8 | 45.46 | 4,126 |
| December 12, 2025 | 47.28 | 46.77 | 46.77 | 48.05 | 46.57 | 9,929 |
| December 11, 2025 | 44.43 | 47.31 | 47.31 | 47.48 | 44.43 | 16,490 |
| December 10, 2025 | 43.32 | 43.41 | 43.41 | 44.27 | 42.83 | 10,498 |
| December 09, 2025 | 43.91 | 44.25 | 44.25 | 44.51 | 43.43 | 13,877 |
| December 08, 2025 | 43.9 | 44.25 | 44.25 | 44.5 | 43.05 | 19,283 |
| December 05, 2025 | 44.36 | 43.96 | 43.96 | 44.81 | 43.89 | 12,679 |
| December 04, 2025 | 43.53 | 44.09 | 44.09 | 44.41 | 43.17 | 17,933 |
| December 03, 2025 | 41.97 | 44.8 | 44.8 | 44.8 | 41.94 | 32,654 |
| December 02, 2025 | 41.96 | 41.57 | 41.57 | 42.13 | 41.37 | 14,289 |
| December 01, 2025 | 41.75 | 41.83 | 41.83 | 42.71 | 41.52 | 11,224 |
| November 28, 2025 | 41.65 | 41.71 | 41.71 | 42.17 | 41.49 | 15,093 |
| November 26, 2025 | 39.44 | 41.79 | 41.74 | 41.82 | 39.26 | 18,051 |
| November 25, 2025 | 38.29 | 39.39 | 39.39 | 39.75 | 38.24 | 12,592 |
| November 24, 2025 | 36.65 | 38.58 | 38.58 | 38.75 | 36.57 | 12,915 |
| November 21, 2025 | 35.5 | 36.65 | 36.67 | 36.78 | 35.18 | 11,175 |
| November 20, 2025 | 37.02 | 36.66 | 36.66 | 38.09 | 36.1 | 7,427 |
| November 19, 2025 | 36.41 | 36.63 | 36.63 | 37.09 | 36.41 | 6,458 |
| November 18, 2025 | 35.3 | 36.65 | 36.65 | 36.86 | 35.3 | 11,491 |
| November 17, 2025 | 37.66 | 36.52 | 36.52 | 37.83 | 36.28 | 11,477 |
| November 14, 2025 | 37.49 | 37.55 | 37.55 | 38.07 | 36.6 | 7,308 |
| November 13, 2025 | 40.03 | 37.79 | 37.79 | 40.47 | 37.75 | 12,196 |
| November 12, 2025 | 37.83 | 40.32 | 40.32 | 40.35 | 37.82 | 11,032 |
| November 11, 2025 | 38.88 | 38 | 38 | 38.88 | 37.57 | 8,813 |
| November 10, 2025 | 38.2 | 39 | 39 | 39.1 | 38.2 | 10,549 |
| November 07, 2025 | 36.87 | 36.73 | 36.73 | 36.94 | 35.67 | 6,688 |
| November 06, 2025 | 36.08 | 36.68 | 36.68 | 37.43 | 36.02 | 13,386 |
| November 05, 2025 | 35.34 | 35.83 | 35.83 | 35.87 | 35.34 | 8,183 |
| November 04, 2025 | 36.44 | 35.72 | 35.72 | 36.57 | 35.63 | 4,512 |
| November 03, 2025 | 37.01 | 36.79 | 36.79 | 37.26 | 36.53 | 10,807 |
| October 31, 2025 | 36.92 | 36.76 | 36.66 | 37.25 | 36.46 | 14,636 |
| October 30, 2025 | 39.05 | 37.25 | 37.15 | 39.2 | 36.38 | 17,701 |
| October 29, 2025 | 39.66 | 39.23 | 39.13 | 40.2 | 38.9 | 26,891 |
| October 28, 2025 | 39.67 | 39.46 | 39.35 | 39.83 | 39.14 | 8,046 |
| October 27, 2025 | 39.82 | 39.87 | 39.76 | 40.78 | 39.62 | 13,094 |
| October 24, 2025 | 39 | 39.4 | 39.4 | 39.78 | 37.87 | 21,647 |
| October 23, 2025 | 36.19 | 41.54 | 41.54 | 41.54 | 36.11 | 64,453 |
| October 22, 2025 | 37.65 | 35.86 | 35.86 | 37.89 | 35.45 | 9,620 |
| October 21, 2025 | 39.25 | 37.17 | 37.17 | 39.77 | 36.11 | 17,415 |
| October 20, 2025 | 36.43 | 37.84 | 37.84 | 38.21 | 36.2 | 10,546 |
| October 17, 2025 | 35.97 | 35.93 | 35.93 | 36.69 | 35.11 | 6,318 |
| October 16, 2025 | 36.61 | 36.65 | 36.65 | 37.88 | 36.59 | 13,094 |
| October 15, 2025 | 36.18 | 36.24 | 36.24 | 36.67 | 35.63 | 3,131 |
| October 14, 2025 | 35.67 | 35.3 | 35.3 | 36.2 | 35.23 | 11,886 |
| October 13, 2025 | 35.91 | 36.79 | 36.79 | 36.87 | 35.61 | 11,006 |
| October 10, 2025 | 36.86 | 36.05 | 36.05 | 37.28 | 35.15 | 18,260 |
| October 09, 2025 | 37.5 | 36.91 | 36.91 | 38.08 | 36.91 | 79,044 |
| October 08, 2025 | 35.42 | 36.91 | 36.91 | 37.48 | 35.42 | 40,105 |
| October 07, 2025 | 33.9 | 35.18 | 35.18 | 35.83 | 33.9 | 36,481 |
| October 06, 2025 | 34.64 | 34.23 | 34.23 | 35.22 | 34.05 | 32,201 |
| October 03, 2025 | 35.16 | 34.77 | 34.77 | 35.16 | 34.39 | 12,774 |
| October 02, 2025 | 33.9 | 34.93 | 34.93 | 34.96 | 33.77 | 27,978 |
| October 01, 2025 | 32.41 | 33.62 | 33.62 | 34.28 | 32.37 | 14,188 |
