43.32
-0.2(-0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44.04 | 43.32 | 43.49 | 44.04 | 42.9 | 39 |
| December 23, 2025 | 43.63 | 43.43 | 43.43 | 43.63 | 43.25 | 382 |
| December 22, 2025 | 43.97 | 43.46 | 43.46 | 43.97 | 43.34 | 523 |
| December 19, 2025 | 44.26 | 44.21 | 44.21 | 44.69 | 44.17 | 2,644 |
| December 18, 2025 | 44.37 | 44.22 | 44.22 | 44.37 | 43.97 | 1,691 |
| December 17, 2025 | 43.88 | 44.1 | 44.1 | 44.17 | 43.86 | 772 |
| December 16, 2025 | 43.94 | 43.59 | 43.59 | 44.07 | 43.54 | 526 |
| December 15, 2025 | 43.36 | 43.82 | 43.82 | 44.24 | 43.36 | 4,908 |
| December 12, 2025 | 43.15 | 43.43 | 43.43 | 43.82 | 43.15 | 366 |
| December 11, 2025 | 43.27 | 43.15 | 43.15 | 43.67 | 43.11 | 2,520 |
| December 10, 2025 | 44.24 | 43.48 | 43.48 | 44.24 | 43.4 | 2,388 |
| December 09, 2025 | 43.54 | 43.64 | 43.64 | 43.75 | 43.52 | 14,108 |
| December 08, 2025 | 43.76 | 43.52 | 43.52 | 43.98 | 43.36 | 555 |
| December 05, 2025 | 43.91 | 43.9 | 43.9 | 44.33 | 43.56 | 919 |
| December 04, 2025 | 44.24 | 43.83 | 43.83 | 44.39 | 43.83 | 1,793 |
| December 03, 2025 | 45.01 | 44.35 | 44.35 | 45.49 | 44.22 | 2,200 |
| December 02, 2025 | 45.62 | 44.91 | 44.91 | 45.69 | 44.91 | 3,473 |
| December 01, 2025 | 47.12 | 45.87 | 45.87 | 47.12 | 45.69 | 4,728 |
| November 28, 2025 | 46.73 | 47.1 | 47.1 | 47.1 | 46.25 | 6,528 |
| November 26, 2025 | 45.71 | 46.52 | 46.52 | 46.52 | 45.71 | 2,200 |
| November 25, 2025 | 46.27 | 45.63 | 45.63 | 46.35 | 45.63 | 1,326 |
| November 24, 2025 | 45.89 | 45.96 | 45.96 | 46.5 | 45.44 | 5,693 |
| November 21, 2025 | 45.03 | 45.68 | 45.9 | 45.9 | 45 | 1,011 |
| November 20, 2025 | 45.53 | 45.43 | 45.43 | 45.8 | 45 | 852 |
| November 19, 2025 | 46.32 | 46.03 | 46.03 | 46.84 | 45.53 | 9,208 |
| November 18, 2025 | 46.59 | 46.47 | 46.54 | 47.01 | 46.19 | 1,679 |
| November 17, 2025 | 46.17 | 46.62 | 46.62 | 46.74 | 46.17 | 4,116 |
| November 14, 2025 | 45.46 | 45.86 | 45.86 | 45.97 | 45.22 | 543 |
| November 13, 2025 | 45.94 | 45.93 | 45.93 | 46.21 | 45.89 | 178 |
| November 12, 2025 | 46.32 | 45.91 | 45.91 | 46.32 | 45.32 | 628 |
| November 11, 2025 | 45.69 | 45.39 | 45.39 | 45.69 | 45.33 | 372 |
| November 10, 2025 | 45.6 | 45.31 | 45.31 | 46.04 | 45.11 | 3,890 |
| November 07, 2025 | 46.09 | 46.22 | 46.22 | 46.57 | 46 | 1,231 |
| November 06, 2025 | 46.19 | 46.01 | 45.61 | 46.41 | 46.01 | 894 |
| November 05, 2025 | 46.52 | 46.18 | 45.77 | 46.68 | 46.16 | 3,522 |
| November 04, 2025 | 47.05 | 46.36 | 45.96 | 47.96 | 45.65 | 4,085 |
| November 03, 2025 | 46.48 | 46.01 | 45.61 | 46.48 | 45.41 | 771 |
| October 31, 2025 | 46.61 | 46.58 | 46.18 | 46.78 | 46.37 | 6,464 |
| October 30, 2025 | 47.4 | 47.17 | 46.76 | 47.45 | 47.17 | 190 |
| October 29, 2025 | 47.43 | 47.17 | 46.75 | 47.83 | 47.01 | 1,429 |
| October 28, 2025 | 48.47 | 47.61 | 47.2 | 48.47 | 47.61 | 964 |
| October 27, 2025 | 48.21 | 47.91 | 47.49 | 48.21 | 47.61 | 4,382 |
| October 24, 2025 | 47.85 | 47.95 | 47.53 | 48.01 | 47.63 | 1,680 |
| October 23, 2025 | 48.29 | 47.88 | 47.46 | 48.6 | 47.47 | 2,470 |
| October 22, 2025 | 48.34 | 48.12 | 47.7 | 48.39 | 47.82 | 3,441 |
| October 21, 2025 | 48.39 | 47.9 | 47.48 | 48.39 | 47.86 | 3,692 |
| October 20, 2025 | 48 | 48.18 | 47.76 | 48.18 | 47.74 | 1,696 |
| October 17, 2025 | 47.35 | 47.59 | 47.59 | 47.72 | 47.15 | 4,586 |
| October 16, 2025 | 47.73 | 47.29 | 47.29 | 48.06 | 47.29 | 2,203 |
| October 15, 2025 | 47.5 | 47.58 | 47.58 | 47.82 | 47.47 | 1,208 |
| October 14, 2025 | 47.19 | 47.44 | 47.44 | 47.63 | 47.19 | 10,738 |
| October 13, 2025 | 47.46 | 46.97 | 46.97 | 47.56 | 46.51 | 1,183 |
| October 10, 2025 | 46.94 | 47.15 | 47.15 | 47.34 | 46.69 | 1,186 |
| October 09, 2025 | 47.39 | 46.71 | 46.71 | 47.39 | 46.61 | 1,229 |
| October 08, 2025 | 46.9 | 46.39 | 46.39 | 46.91 | 46.17 | 134 |
| October 07, 2025 | 45.45 | 45.99 | 45.99 | 46.97 | 45.45 | 14,106 |
| October 06, 2025 | 45.31 | 45.45 | 45.45 | 45.63 | 45.2 | 2,316 |
| October 03, 2025 | 44.9 | 45.48 | 45.48 | 45.51 | 44.9 | 1,178 |
| October 02, 2025 | 44.82 | 44.81 | 44.81 | 45.08 | 44.6 | 393 |
| October 01, 2025 | 44.92 | 45.23 | 45.23 | 45.56 | 44.92 | 686 |
