43.69
-0.6632(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44.01 | 43.69 | 43.69 | 44.04 | 43.18 | 202 |
| December 23, 2025 | 43.16 | 43.06 | 43.06 | 43.92 | 42.97 | 673 |
| December 22, 2025 | 45.61 | 44.35 | 44.35 | 46.9 | 43.55 | 10,044 |
| December 19, 2025 | 44.74 | 46.58 | 46.58 | 46.88 | 44.02 | 1,828 |
| December 18, 2025 | 44.75 | 43.59 | 43.59 | 46.47 | 42.73 | 2,908 |
| December 17, 2025 | 49.54 | 45.24 | 45.24 | 50.98 | 45.1 | 9,449 |
| December 16, 2025 | 58.11 | 51.43 | 51.43 | 59.49 | 46.96 | 23,760 |
| December 15, 2025 | 54.01 | 53.33 | 53.33 | 54.6 | 52.04 | 1,181 |
| December 12, 2025 | 52.65 | 56.23 | 56.23 | 56.74 | 51.27 | 9,441 |
| December 11, 2025 | 58.68 | 53.91 | 53.91 | 59.95 | 53.8 | 4,455 |
| December 10, 2025 | 58.17 | 58 | 58 | 58.45 | 56.82 | 2,143 |
| December 09, 2025 | 57.6 | 57.38 | 57.38 | 58.29 | 56.46 | 3,052 |
| December 08, 2025 | 56.8 | 57.63 | 57.63 | 58.94 | 56.68 | 3,169 |
| December 05, 2025 | 57.99 | 56.35 | 56.35 | 58.47 | 55.7 | 6,533 |
| December 04, 2025 | 56.92 | 57.64 | 57.64 | 57.66 | 55 | 12,801 |
| December 03, 2025 | 54.5 | 54.84 | 54.84 | 55.64 | 53.53 | 3,222 |
| December 02, 2025 | 61.11 | 56.41 | 56.41 | 61.11 | 56.29 | 2,055 |
| December 01, 2025 | 63.73 | 60.2 | 60.2 | 64.01 | 60.18 | 615 |
| November 28, 2025 | 65.39 | 65.13 | 65.13 | 66.61 | 64.71 | 1,178 |
| November 26, 2025 | 61 | 65.47 | 65.47 | 65.47 | 60.43 | 7,439 |
| November 25, 2025 | 58.64 | 60.29 | 60.29 | 60.29 | 58.35 | 548 |
| November 24, 2025 | 54.5 | 58.65 | 58.65 | 59.17 | 54.5 | 10,745 |
| November 21, 2025 | 55.43 | 53.75 | 53.75 | 56.42 | 53.75 | 11,406 |
| November 20, 2025 | 60.95 | 55.93 | 55.93 | 61.15 | 55.83 | 1,811 |
| November 19, 2025 | 59.17 | 59 | 59 | 61.3 | 58.66 | 711 |
| November 18, 2025 | 59.4 | 59.71 | 59.71 | 59.98 | 57.13 | 459 |
| November 17, 2025 | 57.95 | 59.63 | 59.63 | 60.77 | 57 | 3,616 |
| November 14, 2025 | 52 | 57.08 | 57.08 | 57.08 | 52 | 1,844 |
| November 13, 2025 | 56.95 | 53.79 | 53.79 | 56.95 | 52.96 | 2,301 |
| November 12, 2025 | 58.71 | 57.67 | 57.67 | 58.71 | 56.8 | 413 |
| November 11, 2025 | 56.8 | 58.28 | 58.28 | 59.17 | 56.8 | 580 |
| November 10, 2025 | 58.14 | 56.58 | 56.58 | 58.14 | 54.61 | 882 |
| November 07, 2025 | 57.5 | 56.18 | 56.18 | 57.82 | 55.26 | 1,971 |
| November 06, 2025 | 54 | 56.15 | 56.15 | 57.3 | 53.92 | 1,109 |
| November 05, 2025 | 56 | 54.16 | 54.16 | 57 | 54.1 | 1,523 |
| November 04, 2025 | 58.45 | 56.99 | 56.99 | 58.45 | 56.33 | 2,462 |
| November 03, 2025 | 64.1 | 60.7 | 60.7 | 64.2 | 57.23 | 8,779 |
| October 31, 2025 | 62.79 | 63.17 | 63.17 | 66.68 | 61.56 | 3,870 |
| October 30, 2025 | 59.01 | 63.13 | 63.13 | 63.49 | 59.01 | 6,202 |
| October 29, 2025 | 60.95 | 59.29 | 59.29 | 61.9 | 59.29 | 5,563 |
| October 28, 2025 | 61.86 | 60.7 | 60.7 | 62.4 | 60.32 | 696 |
| October 27, 2025 | 60.8 | 62.39 | 62.39 | 62.68 | 60.29 | 9,065 |
| October 24, 2025 | 62.75 | 60.91 | 60.91 | 64.59 | 59.5 | 13,662 |
| October 23, 2025 | 62.23 | 63 | 63 | 65.55 | 61.94 | 11,450 |
| October 22, 2025 | 60.27 | 59.6 | 59.6 | 61.43 | 58.3 | 4,461 |
| October 21, 2025 | 62 | 60.42 | 60.42 | 63.1 | 60.09 | 8,019 |
| October 20, 2025 | 60.35 | 62.19 | 62.19 | 63.5 | 55.72 | 10,907 |
| October 17, 2025 | 51.5 | 61.28 | 61.28 | 63.45 | 51 | 10,780 |
| October 16, 2025 | 56.89 | 54.12 | 54.12 | 57.61 | 53.89 | 1,763 |
| October 15, 2025 | 58.7 | 56.22 | 56.22 | 58.96 | 55.81 | 2,979 |
| October 14, 2025 | 56.19 | 57.76 | 57.76 | 58.12 | 55.62 | 2,031 |
| October 13, 2025 | 55.29 | 56.89 | 56.89 | 56.97 | 54.14 | 2,371 |
| October 10, 2025 | 55.7 | 54.81 | 54.81 | 56.11 | 52.88 | 5,958 |
| October 09, 2025 | 55.77 | 55.85 | 55.85 | 56.07 | 53.79 | 3,339 |
| October 08, 2025 | 58.9 | 57.13 | 57.13 | 59.47 | 56.76 | 2,290 |
| October 07, 2025 | 59.84 | 57.5 | 57.5 | 59.98 | 57.5 | 961 |
| October 06, 2025 | 61 | 60.2 | 60.2 | 62.74 | 59.91 | 3,752 |
| October 03, 2025 | 61 | 60.3 | 60.3 | 61.08 | 57.44 | 7,149 |
| October 02, 2025 | 58.83 | 59.59 | 59.59 | 61.5 | 58.22 | 2,905 |
| October 01, 2025 | 56.5 | 58.29 | 58.29 | 59.97 | 56.5 | 6,717 |
