56.44
-0.97(-1.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.3 | 56.44 | 56.41 | 57.8 | 56.1 | 421,830 |
| December 03, 2025 | 56.5 | 57.41 | 57.41 | 57.69 | 56.33 | 422,727 |
| December 02, 2025 | 57.08 | 56.26 | 56.26 | 57.08 | 56.08 | 339,401 |
| December 01, 2025 | 56.06 | 56.99 | 56.99 | 57.16 | 55.86 | 363,500 |
| November 28, 2025 | 57.31 | 56.48 | 56.48 | 57.63 | 56.39 | 191,143 |
| November 26, 2025 | 56.25 | 57.31 | 57.31 | 57.89 | 56.25 | 482,945 |
| November 25, 2025 | 54.44 | 56.41 | 56.41 | 56.92 | 54.1 | 540,309 |
| November 24, 2025 | 53.71 | 53.79 | 53.79 | 54.96 | 53.41 | 754,423 |
| November 21, 2025 | 54.37 | 54.31 | 54.31 | 55.44 | 52.08 | 727,900 |
| November 20, 2025 | 55.86 | 55.02 | 55.02 | 56.82 | 55 | 528,242 |
| November 19, 2025 | 55.98 | 55.51 | 55.51 | 56.21 | 55.07 | 302,200 |
| November 18, 2025 | 55.21 | 55.64 | 55.64 | 55.97 | 55.03 | 346,439 |
| November 17, 2025 | 56.06 | 55.41 | 55.41 | 56.21 | 55.08 | 276,189 |
| November 14, 2025 | 55.76 | 56.2 | 56.2 | 56.4 | 55.55 | 285,924 |
| November 13, 2025 | 56.42 | 56.15 | 56.15 | 57 | 55.63 | 334,028 |
| November 12, 2025 | 57.14 | 56.39 | 56.39 | 57.84 | 56.39 | 374,422 |
| November 11, 2025 | 58.03 | 56.68 | 56.68 | 58.39 | 56.49 | 288,226 |
| November 10, 2025 | 58.26 | 58.25 | 58.25 | 58.43 | 57.66 | 544,541 |
| November 07, 2025 | 56.9 | 57.32 | 57.32 | 57.56 | 56.55 | 356,364 |
| November 06, 2025 | 57.25 | 56.66 | 56.66 | 57.72 | 55.8 | 371,698 |
| November 05, 2025 | 55.11 | 57.74 | 57.74 | 58.33 | 55.01 | 760,229 |
| November 04, 2025 | 54.39 | 55.12 | 55.12 | 55.37 | 53.93 | 444,600 |
| November 03, 2025 | 54.85 | 55.14 | 55.14 | 56.28 | 54.04 | 666,715 |
| October 31, 2025 | 53.99 | 54.8 | 54.8 | 54.99 | 53.4 | 555,247 |
| October 30, 2025 | 54.38 | 53.92 | 53.92 | 54.41 | 53.42 | 576,048 |
| October 29, 2025 | 54.65 | 54.19 | 54.19 | 55.06 | 53.58 | 469,647 |
| October 28, 2025 | 55.38 | 55.02 | 55.02 | 55.69 | 54.61 | 326,700 |
| October 27, 2025 | 56.17 | 55.36 | 55.36 | 56.61 | 55.29 | 414,341 |
| October 24, 2025 | 56.28 | 55.7 | 55.7 | 56.44 | 55.56 | 301,730 |
| October 23, 2025 | 55.3 | 55.91 | 55.91 | 55.91 | 55.3 | 447,624 |
| October 22, 2025 | 55.16 | 55.18 | 55.18 | 55.59 | 54.78 | 326,100 |
| October 21, 2025 | 55.41 | 55.05 | 55.05 | 55.93 | 55.05 | 370,312 |
| October 20, 2025 | 54.81 | 55.36 | 55.36 | 55.53 | 54.62 | 312,125 |
| October 17, 2025 | 53.85 | 54.33 | 54.33 | 54.49 | 53.5 | 391,700 |
| October 16, 2025 | 53.32 | 53.87 | 53.87 | 53.88 | 52.67 | 411,506 |
| October 15, 2025 | 54 | 53.58 | 53.58 | 54.1 | 53.08 | 520,612 |
| October 14, 2025 | 53.57 | 53.69 | 53.34 | 53.75 | 52.83 | 629,379 |
| October 13, 2025 | 53.85 | 54 | 53.65 | 54.45 | 53.64 | 672,000 |
| October 10, 2025 | 54.21 | 52.73 | 52.39 | 54.22 | 52.49 | 623,500 |
| October 09, 2025 | 56.15 | 53.94 | 53.59 | 56.63 | 53.71 | 597,585 |
| October 08, 2025 | 56.9 | 57.23 | 56.86 | 57.51 | 56.85 | 363,100 |
| October 07, 2025 | 58.29 | 56.84 | 56.84 | 58.38 | 56.6 | 396,305 |
| October 06, 2025 | 57.42 | 58.53 | 58.53 | 58.67 | 57.01 | 575,200 |
| October 03, 2025 | 57.85 | 57.5 | 57.5 | 58.23 | 57.49 | 335,823 |
| October 02, 2025 | 57.51 | 57.54 | 57.54 | 57.75 | 56.64 | 415,747 |
| October 01, 2025 | 58.51 | 57.68 | 57.68 | 58.68 | 57.47 | 494,000 |
| September 30, 2025 | 59.02 | 58.66 | 58.66 | 59.39 | 58.36 | 501,439 |
| September 29, 2025 | 60.08 | 59.04 | 59.04 | 60.08 | 58.65 | 690,605 |
| September 26, 2025 | 58.56 | 59.79 | 59.79 | 59.88 | 58.39 | 440,000 |
| September 25, 2025 | 58.38 | 58.77 | 58.77 | 58.86 | 58.16 | 388,000 |
| September 24, 2025 | 60.08 | 58.87 | 58.87 | 60.55 | 58.75 | 471,525 |
| September 23, 2025 | 60.24 | 60.12 | 60.12 | 60.51 | 59.99 | 410,872 |
| September 22, 2025 | 60.88 | 59.91 | 59.91 | 61.16 | 59.82 | 513,700 |
| September 19, 2025 | 61.45 | 60.69 | 60.69 | 61.45 | 60.44 | 1.57M |
| September 18, 2025 | 60.47 | 61.17 | 61.17 | 61.46 | 60.29 | 496,220 |
| September 17, 2025 | 60.47 | 60.48 | 60.48 | 61.3 | 59.97 | 497,900 |
| September 16, 2025 | 61.5 | 60.81 | 60.81 | 61.5 | 60.25 | 558,700 |
| September 15, 2025 | 59.48 | 61.45 | 61.45 | 61.69 | 59.35 | 583,500 |
| September 12, 2025 | 61.39 | 59.48 | 59.48 | 61.39 | 59.43 | 423,200 |
| September 11, 2025 | 60.15 | 61.58 | 61.58 | 61.61 | 59.68 | 471,100 |
