55.61
+2.44(+4.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 53.18 | 55.61 | 55.61 | 55.65 | 52.95 | 2.94M |
| November 06, 2025 | 54.43 | 53.17 | 53.17 | 54.97 | 52.94 | 2.33M |
| November 05, 2025 | 54.29 | 54.47 | 54.47 | 54.85 | 53.08 | 3.49M |
| November 04, 2025 | 55.04 | 53.99 | 53.99 | 55.71 | 53.94 | 3.13M |
| November 03, 2025 | 56.84 | 55.69 | 55.69 | 58.1 | 55.37 | 3.77M |
| October 31, 2025 | 56 | 58.22 | 58.22 | 58.7 | 55.3 | 4.15M |
| October 30, 2025 | 55.34 | 56.37 | 56.37 | 58.06 | 55.02 | 7.5M |
| October 29, 2025 | 62.2 | 58.76 | 58.76 | 63.61 | 57.62 | 7.09M |
| October 28, 2025 | 69.78 | 62.94 | 62.94 | 69.78 | 62.56 | 12.27M |
| October 27, 2025 | 77.93 | 77.87 | 77.87 | 78 | 76.92 | 1.4M |
| October 24, 2025 | 77.69 | 77.41 | 77.41 | 78.51 | 77.27 | 1.31M |
| October 23, 2025 | 77.73 | 76.91 | 76.91 | 78.29 | 76.88 | 1.19M |
| October 22, 2025 | 77.09 | 77.77 | 77.77 | 78.29 | 76.69 | 1.2M |
| October 21, 2025 | 76.81 | 76.79 | 76.79 | 77.19 | 75.83 | 1.33M |
| October 20, 2025 | 75.27 | 76.73 | 76.73 | 77.36 | 75.24 | 1.65M |
| October 17, 2025 | 75.12 | 74.99 | 74.99 | 75.99 | 74.27 | 1.23M |
| October 16, 2025 | 76.66 | 75.23 | 75.23 | 77.3 | 75.11 | 1.93M |
| October 15, 2025 | 75.62 | 76.21 | 76.21 | 78.54 | 75.5 | 1.59M |
| October 14, 2025 | 73.62 | 75.07 | 75.07 | 75.36 | 73.38 | 1.31M |
| October 13, 2025 | 73.88 | 73.87 | 73.87 | 74.29 | 72.83 | 1.56M |
| October 10, 2025 | 74.45 | 73.92 | 73.92 | 74.5 | 72.92 | 2.72M |
| October 09, 2025 | 75.22 | 74.43 | 74.43 | 76.23 | 74.02 | 2.5M |
| October 08, 2025 | 77.5 | 75.22 | 75.22 | 78.75 | 75.16 | 3.46M |
| October 07, 2025 | 80.1 | 78.09 | 78.09 | 80.5 | 77.88 | 3.02M |
| October 06, 2025 | 84.11 | 79.99 | 79.99 | 84.3 | 79.76 | 2.21M |
| October 03, 2025 | 84.33 | 83.8 | 83.8 | 85.37 | 83.58 | 2M |
| October 02, 2025 | 83.1 | 83.7 | 83.7 | 83.97 | 82.52 | 1.12M |
| October 01, 2025 | 82.11 | 83.46 | 83.46 | 83.63 | 81.47 | 1.31M |
| September 30, 2025 | 82.95 | 83.34 | 83.34 | 83.42 | 81.78 | 1.3M |
| September 29, 2025 | 84.34 | 84.42 | 83.1 | 84.53 | 83.07 | 1.45M |
| September 26, 2025 | 84.65 | 83.85 | 83.85 | 85.15 | 82.61 | 1.33M |
| September 25, 2025 | 85.51 | 84.16 | 84.16 | 85.78 | 84.1 | 1.07M |
| September 24, 2025 | 86.51 | 85.89 | 85.89 | 86.74 | 85.85 | 909,988 |
| September 23, 2025 | 86.74 | 86.97 | 86.97 | 87.54 | 86.35 | 985,643 |
| September 22, 2025 | 85.98 | 85.89 | 85.89 | 86.32 | 84.88 | 1.17M |
| September 19, 2025 | 88.07 | 86.19 | 86.19 | 88.24 | 86.15 | 3.86M |
| September 18, 2025 | 86.37 | 87.45 | 87.45 | 87.85 | 85.63 | 1.41M |
| September 17, 2025 | 86.08 | 85.14 | 85.14 | 88 | 85.14 | 1.14M |
| September 16, 2025 | 86.02 | 85.75 | 85.75 | 86.58 | 84.86 | 1.07M |
| September 15, 2025 | 85.77 | 85.57 | 85.57 | 86.2 | 84.62 | 1.28M |
| September 12, 2025 | 84.91 | 84.92 | 84.92 | 85.8 | 84.22 | 1.56M |
| September 11, 2025 | 84.18 | 84.74 | 84.74 | 85.8 | 84.18 | 1.31M |
| September 10, 2025 | 83.64 | 84 | 84 | 84.64 | 83.42 | 1.33M |
| September 09, 2025 | 85.37 | 83.72 | 83.72 | 85.37 | 83.47 | 1.27M |
| September 08, 2025 | 83.78 | 85.56 | 85.56 | 85.79 | 83.18 | 1.5M |
| September 05, 2025 | 84.08 | 84.7 | 84.7 | 85.55 | 83.5 | 1.01M |
| September 04, 2025 | 82.02 | 82.89 | 82.89 | 83.01 | 81.31 | 696,723 |
| September 03, 2025 | 80.45 | 81.56 | 81.56 | 81.73 | 80.26 | 1.03M |
| September 02, 2025 | 81.39 | 80.91 | 80.91 | 81.89 | 80.44 | 1.23M |
| August 29, 2025 | 81.88 | 82.44 | 82.44 | 82.69 | 81.57 | 890,870 |
| August 28, 2025 | 81.71 | 81.83 | 81.83 | 82.05 | 80.64 | 793,818 |
| August 27, 2025 | 81.1 | 81.72 | 81.72 | 82.51 | 80.88 | 905,406 |
| August 26, 2025 | 80.21 | 80.83 | 80.83 | 81.38 | 79.76 | 1.81M |
| August 25, 2025 | 80.68 | 80.42 | 80.42 | 81 | 79.65 | 940,090 |
| August 22, 2025 | 77.8 | 80.93 | 80.93 | 81.42 | 77.59 | 1.14M |
| August 21, 2025 | 76.77 | 77.41 | 77.41 | 77.54 | 76.51 | 716,307 |
| August 20, 2025 | 78.4 | 77.46 | 77.46 | 79.23 | 77.24 | 949,200 |
| August 19, 2025 | 77.86 | 78.27 | 78.27 | 79.35 | 77.51 | 1.29M |
| August 18, 2025 | 76.23 | 77.21 | 77.21 | 78.16 | 76 | 1.6M |
| August 15, 2025 | 75.01 | 76.09 | 76.09 | 76.3 | 74.55 | 1.89M |