81.39
+18.04(+28.48%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 64.64 | 81.39 | 81.39 | 84.46 | 64.21 | 1.58M |
October 17, 2025 | 56.94 | 63.35 | 63.35 | 63.35 | 55.8 | 619,584 |
October 16, 2025 | 60 | 57.61 | 57.61 | 65 | 57.35 | 1.33M |
October 15, 2025 | 52.5 | 59.87 | 59.87 | 59.89 | 50.75 | 994,611 |
October 14, 2025 | 49.3 | 49.92 | 49.92 | 52 | 47.28 | 749,000 |
October 13, 2025 | 56.69 | 50.81 | 50.81 | 56.99 | 48.2 | 1.06M |
October 10, 2025 | 60 | 56.89 | 56.89 | 64.85 | 56.74 | 763,800 |
October 09, 2025 | 61.3 | 59.64 | 59.64 | 66.5 | 58.12 | 988,801 |
October 08, 2025 | 61 | 62.22 | 62.22 | 64.44 | 58.08 | 1.01M |
October 07, 2025 | 57.89 | 60.4 | 60.4 | 60.5 | 55.09 | 711,600 |
October 06, 2025 | 62 | 57.81 | 57.81 | 63.25 | 57.06 | 1.06M |
October 03, 2025 | 57.32 | 60.2 | 60.2 | 66.59 | 57.03 | 1.94M |
October 02, 2025 | 59.1 | 57.19 | 57.19 | 59.99 | 53.5 | 975,707 |
October 01, 2025 | 56.26 | 56.83 | 56.83 | 60.97 | 54.49 | 1.01M |
September 30, 2025 | 59 | 56.14 | 56.14 | 59.63 | 52 | 1.26M |
September 29, 2025 | 56.72 | 58.79 | 58.79 | 64.5 | 56.07 | 2.02M |
September 26, 2025 | 58.01 | 53.02 | 53.02 | 60.8 | 51.75 | 1.17M |
September 25, 2025 | 61.5 | 55.97 | 55.97 | 64.5 | 55.02 | 1.57M |
September 24, 2025 | 66.5 | 67.01 | 67.01 | 67.9 | 58.7 | 2.1M |
September 23, 2025 | 68.79 | 67.75 | 67.75 | 75 | 59 | 8.34M |
September 22, 2025 | 33.24 | 49.98 | 49.98 | 94.06 | 33.24 | 7.58M |
September 19, 2025 | 32.7 | 34.09 | 34.09 | 36.39 | 31.02 | 565,556 |
September 18, 2025 | 28.59 | 32.02 | 32.02 | 33 | 27.85 | 272,077 |
September 17, 2025 | 25.87 | 28.25 | 28.25 | 28.76 | 25.64 | 130,739 |
September 16, 2025 | 26.06 | 25.55 | 25.55 | 27.29 | 25.34 | 48,215 |
September 15, 2025 | 25.03 | 26.26 | 26.26 | 26.27 | 24.77 | 75,400 |
September 12, 2025 | 24.42 | 24.99 | 24.99 | 25.05 | 24.42 | 43,452 |
September 11, 2025 | 24.26 | 24.61 | 24.61 | 25.37 | 24.26 | 56,200 |
September 10, 2025 | 24.01 | 24.03 | 24.03 | 25 | 23.81 | 48,330 |
September 09, 2025 | 24.9 | 24.35 | 24.35 | 25.1 | 23.65 | 63,236 |
September 08, 2025 | 24.01 | 25.03 | 25.03 | 25.94 | 23.81 | 107,600 |
September 05, 2025 | 22.93 | 23.97 | 23.97 | 23.98 | 22.06 | 87,946 |
September 04, 2025 | 22.68 | 22.26 | 22.26 | 22.68 | 21.64 | 77,648 |
September 03, 2025 | 21.96 | 22.66 | 22.66 | 23.27 | 21.96 | 92,200 |
September 02, 2025 | 22.08 | 21.99 | 21.99 | 22.4 | 21.1 | 95,723 |
August 29, 2025 | 21.31 | 22.63 | 22.63 | 22.83 | 20.94 | 116,641 |
August 28, 2025 | 21.3 | 21.15 | 21.15 | 21.68 | 20.6 | 62,941 |
August 27, 2025 | 20.85 | 21.3 | 21.3 | 21.86 | 20.16 | 79,700 |
August 26, 2025 | 19.5 | 20.95 | 20.95 | 21.21 | 19.5 | 67,963 |
August 25, 2025 | 17.82 | 19.65 | 19.65 | 20.2 | 17.82 | 93,300 |
August 22, 2025 | 16.84 | 17.93 | 17.93 | 18.43 | 16.49 | 70,322 |
August 21, 2025 | 17.45 | 16.76 | 16.76 | 17.67 | 16.51 | 51,200 |
August 20, 2025 | 17.82 | 17.92 | 17.92 | 18.47 | 17.23 | 63,500 |
August 19, 2025 | 17.59 | 17.53 | 17.53 | 18.19 | 16.97 | 52,536 |
August 18, 2025 | 17.01 | 17.41 | 17.41 | 17.8 | 16.81 | 48,408 |
August 15, 2025 | 16.73 | 16.61 | 16.61 | 16.73 | 15.6 | 76,300 |
August 14, 2025 | 17.24 | 16.65 | 16.65 | 17.5 | 15.5 | 78,609 |
August 13, 2025 | 14.25 | 17.68 | 17.68 | 17.75 | 14.21 | 164,511 |
August 12, 2025 | 14.03 | 14.31 | 14.31 | 14.82 | 13.83 | 95,908 |
August 11, 2025 | 13.01 | 13.98 | 13.98 | 13.99 | 13.01 | 28,334 |
August 08, 2025 | 13.18 | 13.02 | 13.02 | 14.27 | 12.74 | 15,100 |
August 07, 2025 | 13.54 | 13.22 | 13.22 | 14.64 | 13.22 | 42,400 |
August 06, 2025 | 14.52 | 14.56 | 14.56 | 14.99 | 14.09 | 51,729 |
August 05, 2025 | 13.65 | 14.42 | 14.42 | 14.78 | 13.65 | 38,000 |
August 04, 2025 | 13.56 | 13.76 | 13.76 | 13.84 | 13.45 | 27,000 |
August 01, 2025 | 13.01 | 13.35 | 13.35 | 13.35 | 12.61 | 33,008 |
July 31, 2025 | 13.5 | 12.94 | 12.94 | 13.5 | 12.57 | 37,200 |
July 30, 2025 | 13.38 | 13.22 | 13.22 | 13.8 | 12.89 | 37,308 |
July 29, 2025 | 13.99 | 13.69 | 13.69 | 14.58 | 13.4 | 17,849 |
July 28, 2025 | 13.93 | 13.9 | 13.9 | 14.36 | 13.78 | 20,500 |