54.91
+0.38(+0.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.3 | 54.91 | 54.91 | 55.27 | 53.8 | 3.24M |
| October 16, 2025 | 54.94 | 54.53 | 54.53 | 55.4 | 52.9 | 5.26M |
| October 15, 2025 | 53.63 | 55.01 | 55.01 | 55.09 | 53.07 | 4.7M |
| October 14, 2025 | 51.31 | 52.92 | 52.92 | 53.18 | 50.23 | 5.27M |
| October 13, 2025 | 50.25 | 52.31 | 52.31 | 52.66 | 49.88 | 6.68M |
| October 10, 2025 | 49.53 | 48.88 | 48.88 | 50.35 | 48.11 | 4.42M |
| October 09, 2025 | 47.8 | 49.64 | 49.64 | 50.85 | 47.75 | 6.36M |
| October 08, 2025 | 47.87 | 47.93 | 47.93 | 48.68 | 47.16 | 4.15M |
| October 07, 2025 | 49.09 | 47.66 | 47.66 | 49.26 | 47.42 | 4.53M |
| October 06, 2025 | 50.69 | 49.03 | 49.03 | 50.71 | 48.76 | 4.73M |
| October 03, 2025 | 52.12 | 50.55 | 50.55 | 52.45 | 50.31 | 4.51M |
| October 02, 2025 | 52.01 | 52.33 | 52.33 | 52.68 | 51.8 | 3.35M |
| October 01, 2025 | 51.75 | 51.53 | 51.53 | 52.24 | 51.12 | 4.29M |
| September 30, 2025 | 52.39 | 52.34 | 52.34 | 52.5 | 51.27 | 3.47M |
| September 29, 2025 | 53.76 | 52.57 | 52.57 | 53.95 | 51.85 | 4.65M |
| September 26, 2025 | 53.56 | 53.1 | 53.1 | 53.67 | 52.18 | 3.6M |
| September 25, 2025 | 53.24 | 53.36 | 53.36 | 54.1 | 52.78 | 3.22M |
| September 24, 2025 | 55.55 | 54.09 | 54.09 | 56.83 | 53.98 | 4.01M |
| September 23, 2025 | 55.53 | 55.35 | 55.35 | 56.95 | 55.25 | 3.15M |
| September 22, 2025 | 58.43 | 55.26 | 55.26 | 58.52 | 55.09 | 6.28M |
| September 19, 2025 | 58.5 | 58.62 | 58.62 | 59.08 | 57.25 | 4.18M |
| September 18, 2025 | 58.59 | 58.12 | 58.12 | 58.9 | 57.53 | 2.51M |
| September 17, 2025 | 59.55 | 57.95 | 57.95 | 60.07 | 57.52 | 3.4M |
| September 16, 2025 | 62.14 | 59.34 | 59.34 | 62.4 | 59.23 | 4.81M |
| September 15, 2025 | 64.27 | 62.1 | 62.1 | 65 | 62.03 | 3.57M |
| September 12, 2025 | 66.19 | 64.55 | 64.55 | 66.46 | 64.15 | 3.05M |
| September 11, 2025 | 65.34 | 66.5 | 66.5 | 66.77 | 64.55 | 2.66M |
| September 10, 2025 | 65 | 65.03 | 65.03 | 65.76 | 64.19 | 3.51M |
| September 09, 2025 | 64.3 | 65.64 | 65.64 | 65.93 | 63.7 | 2.9M |
| September 08, 2025 | 65.66 | 64.3 | 64.3 | 66.28 | 63.67 | 6.15M |
| September 05, 2025 | 72.21 | 65.98 | 65.98 | 73.58 | 65.78 | 5.93M |
| September 04, 2025 | 72 | 71.43 | 71.43 | 72 | 70.27 | 2.7M |
| September 03, 2025 | 72.57 | 71.71 | 71.71 | 72.77 | 71.29 | 2.03M |
| September 02, 2025 | 70.53 | 72.98 | 72.98 | 73.24 | 69.78 | 2.8M |
| August 29, 2025 | 74.15 | 71.83 | 71.83 | 74.22 | 70.37 | 3.34M |
| August 28, 2025 | 73.05 | 74.24 | 74.24 | 74.31 | 71.54 | 3.1M |
| August 27, 2025 | 72.2 | 73.21 | 73.21 | 74.65 | 72.17 | 3.29M |
| August 26, 2025 | 68.99 | 72.27 | 72.27 | 72.5 | 68.86 | 3.82M |
| August 25, 2025 | 65.6 | 69.64 | 69.64 | 69.99 | 65.6 | 5.83M |
| August 22, 2025 | 63.19 | 65.52 | 65.52 | 65.82 | 63.13 | 4.75M |
| August 21, 2025 | 62.37 | 63.13 | 63.13 | 63.45 | 62.18 | 1.87M |
| August 20, 2025 | 63.15 | 62.94 | 62.94 | 63.55 | 62.13 | 1.91M |
| August 19, 2025 | 65 | 63.82 | 63.82 | 65.72 | 63.69 | 2.21M |
| August 18, 2025 | 62.9 | 65.4 | 65.4 | 65.47 | 62.75 | 3.12M |
| August 15, 2025 | 62.79 | 62.99 | 62.99 | 63.37 | 62.3 | 2.49M |
| August 14, 2025 | 66.42 | 63.26 | 63.26 | 67.09 | 62.83 | 5.1M |
| August 13, 2025 | 69.95 | 67.54 | 67.54 | 69.95 | 66.57 | 3.36M |
| August 12, 2025 | 67.69 | 68.82 | 68.82 | 68.88 | 66.46 | 2.74M |
| August 11, 2025 | 66.78 | 67.48 | 67.48 | 69.38 | 66.5 | 4.83M |
| August 08, 2025 | 69.56 | 66.08 | 66.08 | 70.04 | 64.9 | 6.58M |
| August 07, 2025 | 69.56 | 70.27 | 70.27 | 71.8 | 66.5 | 13.97M |
| August 06, 2025 | 58.05 | 57.79 | 57.79 | 58.77 | 57.24 | 7.26M |
| August 05, 2025 | 58.95 | 57.45 | 57.45 | 59.19 | 56.91 | 3.53M |
| August 04, 2025 | 58.07 | 58.48 | 58.48 | 59.25 | 57 | 3.64M |
| August 01, 2025 | 58.3 | 56.71 | 56.71 | 58.91 | 56.18 | 2.95M |
| July 31, 2025 | 60.3 | 59.27 | 59.27 | 60.47 | 58.71 | 3.05M |
| July 30, 2025 | 59 | 60.07 | 60.07 | 60.24 | 58.48 | 3.27M |
| July 29, 2025 | 59.86 | 58.31 | 58.31 | 59.89 | 57.66 | 1.92M |
| July 28, 2025 | 59.82 | 59.23 | 59.23 | 60.38 | 58.82 | 1.81M |
| July 25, 2025 | 58.98 | 59.5 | 59.5 | 59.76 | 57.75 | 3.22M |