42.26
+0.62(+1.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 39 | 41.28 | 41.28 | 41.3 | 38.78 | 5,356 |
| November 06, 2025 | 37.64 | 36.28 | 36.28 | 37.64 | 36.02 | 1,843 |
| November 05, 2025 | 38 | 37.44 | 37.44 | 38 | 36.44 | 428 |
| November 04, 2025 | 36.2 | 37.14 | 37.14 | 37.14 | 35.8 | 859 |
| November 03, 2025 | 37.97 | 37.42 | 37.42 | 37.97 | 37.1 | 27,000 |
| October 31, 2025 | 38.4 | 38.6 | 38.6 | 38.73 | 37.54 | 1,423 |
| October 30, 2025 | 38.73 | 38.34 | 38.34 | 39.06 | 38.27 | 1,645 |
| October 29, 2025 | 40.85 | 40 | 40 | 42.36 | 39.97 | 1,128 |
| October 28, 2025 | 43.52 | 41.52 | 41.52 | 43.63 | 41.42 | 1,171 |
| October 27, 2025 | 43.3 | 44.04 | 44.04 | 44.04 | 42.86 | 383 |
| October 24, 2025 | 43.08 | 42.59 | 42.56 | 43.08 | 42.3 | 256 |
| October 23, 2025 | 41.93 | 42.63 | 42.6 | 43.13 | 41.76 | 745 |
| October 22, 2025 | 41.24 | 41.66 | 41.66 | 41.66 | 41.2 | 42 |
| October 21, 2025 | 41.47 | 41.62 | 41.62 | 42.02 | 41.05 | 558 |
| October 20, 2025 | 40.85 | 41.1 | 41.1 | 41.5 | 40.17 | 257 |
| October 17, 2025 | 39.93 | 39.77 | 39.77 | 39.93 | 39.49 | 119 |
| October 16, 2025 | 40.3 | 40.24 | 40.24 | 40.8 | 39.92 | 411 |
| October 15, 2025 | 41.65 | 40.85 | 40.85 | 41.65 | 40.64 | 388 |
| October 14, 2025 | 40.7 | 40.59 | 40.59 | 40.7 | 38.48 | 1,257 |
| October 13, 2025 | 41 | 41.23 | 41.23 | 41.23 | 40.13 | 1,290 |
| October 10, 2025 | 42.41 | 40.21 | 40.21 | 42.6 | 39.27 | 986 |
| October 09, 2025 | 43 | 41.8 | 41.8 | 43.08 | 41.8 | 885 |
| October 08, 2025 | 42.81 | 42.83 | 42.83 | 43.75 | 42.81 | 119 |
| October 07, 2025 | 44.38 | 42.67 | 42.67 | 45.34 | 42.53 | 5,051 |
| October 06, 2025 | 44.44 | 44.78 | 44.78 | 45.18 | 44.25 | 368 |
| October 03, 2025 | 45.5 | 45.5 | 45.5 | 46 | 44.93 | 495 |
| October 02, 2025 | 43.54 | 45.16 | 45.16 | 45.31 | 43.31 | 1,447 |
| October 01, 2025 | 42.27 | 41.9 | 41.9 | 42.84 | 41.78 | 314 |
| September 30, 2025 | 40.88 | 41.05 | 41.05 | 41.05 | 40.65 | 62 |
| September 29, 2025 | 41.01 | 40.87 | 40.87 | 41.82 | 40.35 | 2,296 |
| September 26, 2025 | 40 | 41.07 | 41.07 | 41.24 | 40 | 789 |
| September 25, 2025 | 41.47 | 40.68 | 40.68 | 41.69 | 40.64 | 2,527 |
| September 24, 2025 | 42.72 | 42.48 | 42.48 | 43.13 | 42.32 | 1,936 |
| September 23, 2025 | 43.98 | 42.63 | 42.63 | 44.1 | 42.63 | 3,383 |
| September 22, 2025 | 44.46 | 43.62 | 43.62 | 44.46 | 43.36 | 1,124 |
| September 19, 2025 | 45.31 | 44.56 | 44.56 | 45.45 | 44.24 | 1,206 |
| September 18, 2025 | 45.98 | 45.48 | 45.48 | 46.34 | 45.4 | 581 |
| September 17, 2025 | 45.65 | 47.44 | 47.44 | 47.44 | 45.4 | 771 |
| September 16, 2025 | 45.54 | 45.3 | 45.3 | 45.87 | 44.8 | 232 |
| September 15, 2025 | 46.16 | 45 | 45 | 46.8 | 45 | 1,462 |
| September 12, 2025 | 46.84 | 45.93 | 45.93 | 46.84 | 45.93 | 290 |
| September 11, 2025 | 43.87 | 46.34 | 46.34 | 46.34 | 43.87 | 665 |
| September 10, 2025 | 45 | 44.72 | 44.72 | 45.15 | 44.42 | 389 |
| September 09, 2025 | 46.29 | 44.77 | 44.77 | 46.37 | 44.59 | 645 |
| September 08, 2025 | 47.52 | 46.31 | 46.31 | 47.87 | 45.83 | 1,021 |
| September 05, 2025 | 47.29 | 48.47 | 48.47 | 49.09 | 47.29 | 358 |
| September 04, 2025 | 43.86 | 45.73 | 45.73 | 45.77 | 43.84 | 387 |
| September 03, 2025 | 46.01 | 44.95 | 44.95 | 46.01 | 44.36 | 203 |
| September 02, 2025 | 45.82 | 46.15 | 46.15 | 46.99 | 45.03 | 437 |
| August 29, 2025 | 47.7 | 47.82 | 47.82 | 47.88 | 47 | 51 |
| August 28, 2025 | 47.84 | 46.63 | 46.63 | 47.84 | 46.49 | 218 |
| August 27, 2025 | 46.16 | 46.93 | 46.93 | 47.67 | 46.16 | 205 |
| August 26, 2025 | 47.28 | 47.68 | 47.68 | 47.78 | 46.79 | 373 |
| August 22, 2025 | 45.55 | 47.94 | 47.94 | 48.62 | 44.29 | 691 |
| August 21, 2025 | 44.75 | 44.66 | 44.66 | 45.19 | 44.07 | 1,250 |
| August 20, 2025 | 45.24 | 44.92 | 44.92 | 45.8 | 44.92 | 374 |
| August 19, 2025 | 44.67 | 44.76 | 44.76 | 45.84 | 44.17 | 2,217 |
| August 18, 2025 | 42.06 | 43.83 | 43.83 | 44.18 | 42 | 541 |
| August 15, 2025 | 42.86 | 42.41 | 42.41 | 43 | 42.34 | 408 |
| August 14, 2025 | 40.8 | 41.64 | 41.64 | 41.99 | 40.23 | 3,249 |
