52.90
-0.13(-0.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 54.52 | 54.29 | 54.29 | 54.8 | 54 | 9.06M |
| December 04, 2025 | 53.98 | 54.5 | 54.5 | 55.14 | 53.62 | 12.21M |
| December 03, 2025 | 53.59 | 54.62 | 54.62 | 54.65 | 53.2 | 9.75M |
| December 02, 2025 | 54.66 | 53.82 | 53.82 | 54.73 | 53.44 | 3.77M |
| December 01, 2025 | 54.06 | 54.25 | 54.25 | 54.86 | 53.91 | 6.69M |
| November 28, 2025 | 54.6 | 54.88 | 54.88 | 54.9 | 54.1 | 2.9M |
| November 26, 2025 | 54.03 | 54.36 | 54.36 | 54.86 | 53.71 | 6.54M |
| November 25, 2025 | 52.26 | 53.95 | 53.95 | 54.19 | 52.13 | 11.51M |
| November 24, 2025 | 52.4 | 51.75 | 51.75 | 53.08 | 51.64 | 9.38M |
| November 21, 2025 | 50.88 | 52.41 | 52.41 | 52.72 | 50.57 | 12.73M |
| November 20, 2025 | 51.5 | 50.36 | 50.36 | 51.99 | 50.3 | 6.4M |
| November 19, 2025 | 52.42 | 51.25 | 51.25 | 52.42 | 51.03 | 6.63M |
| November 18, 2025 | 52.71 | 52.01 | 52.01 | 53.25 | 51.95 | 6.51M |
| November 17, 2025 | 54.14 | 53.13 | 53.13 | 54.2 | 52.95 | 5.77M |
| November 14, 2025 | 54.57 | 54.1 | 54.1 | 54.89 | 53.96 | 6.04M |
| November 13, 2025 | 55.95 | 55.16 | 55.16 | 57.11 | 55.04 | 5.36M |
| November 12, 2025 | 57.16 | 55.99 | 55.99 | 57.75 | 54.99 | 7.25M |
| November 11, 2025 | 57.57 | 56.97 | 56.97 | 57.6 | 56.64 | 3.96M |
| November 10, 2025 | 57.71 | 57.33 | 57.33 | 57.8 | 56.14 | 4.05M |
| November 07, 2025 | 55.97 | 57.51 | 57.51 | 57.52 | 55.59 | 5.67M |
| November 06, 2025 | 56.71 | 56.57 | 56.57 | 57.72 | 56.43 | 5.34M |
| November 05, 2025 | 57.16 | 56.85 | 56.85 | 57.74 | 56.62 | 6.33M |
| November 04, 2025 | 57.36 | 57.55 | 57.55 | 57.91 | 56.84 | 5.14M |
| November 03, 2025 | 58.94 | 57.86 | 57.86 | 59.43 | 57.56 | 4.74M |
| October 31, 2025 | 58.65 | 59.49 | 59.49 | 59.82 | 57.93 | 5.29M |
| October 30, 2025 | 60.07 | 58.85 | 58.85 | 61 | 58.35 | 10.23M |
| October 29, 2025 | 57.8 | 60.75 | 60.75 | 62.33 | 57.5 | 13.23M |
| October 28, 2025 | 60 | 58.74 | 58.51 | 60.56 | 58.45 | 9.61M |
| October 27, 2025 | 58.44 | 58.29 | 58.07 | 58.93 | 57.85 | 6.36M |
| October 24, 2025 | 57.91 | 57.84 | 57.62 | 58.39 | 57.65 | 4.29M |
| October 23, 2025 | 56.99 | 57.12 | 56.9 | 57.51 | 56.6 | 3.93M |
| October 22, 2025 | 60.17 | 56.74 | 56.52 | 60.58 | 56.61 | 10.58M |
| October 21, 2025 | 57.34 | 59.82 | 59.59 | 59.97 | 57.15 | 5.98M |
| October 20, 2025 | 56.79 | 57.67 | 57.67 | 57.69 | 56.79 | 7.44M |
| October 17, 2025 | 56.82 | 56.2 | 56.2 | 57 | 56.14 | 6.01M |
| October 16, 2025 | 57.32 | 56.75 | 56.75 | 57.38 | 56.3 | 7.27M |
| October 15, 2025 | 57.44 | 57.21 | 57.21 | 58.3 | 56.77 | 7.91M |
| October 14, 2025 | 55.53 | 57.5 | 57.5 | 57.88 | 55.33 | 6.55M |
| October 13, 2025 | 57.43 | 56.87 | 56.87 | 57.71 | 56.71 | 3.24M |
| October 10, 2025 | 58.55 | 56.66 | 56.66 | 59.26 | 56.57 | 5.63M |
| October 09, 2025 | 60.07 | 58.1 | 58.1 | 60.49 | 57.67 | 6.2M |
| October 08, 2025 | 59.05 | 59.8 | 59.8 | 60.52 | 58.61 | 8.46M |
| October 07, 2025 | 59.83 | 59.18 | 59.18 | 60.1 | 59.03 | 5.7M |
| October 06, 2025 | 60.35 | 59.81 | 59.81 | 60.77 | 59.55 | 5.1M |
| October 03, 2025 | 58.93 | 59.65 | 59.65 | 59.95 | 58.7 | 5.61M |
| October 02, 2025 | 59.33 | 58.9 | 58.9 | 60.06 | 58.73 | 3.83M |
| October 01, 2025 | 59.4 | 59.46 | 59.46 | 59.81 | 59.2 | 3.59M |
| September 30, 2025 | 59 | 59.7 | 59.7 | 59.81 | 58.94 | 6.13M |
| September 29, 2025 | 59.64 | 59.13 | 59.13 | 59.64 | 58.75 | 4.75M |
| September 26, 2025 | 58.9 | 58.84 | 58.84 | 59.28 | 58.59 | 6.08M |
| September 25, 2025 | 58.56 | 58.75 | 58.75 | 59.28 | 58.32 | 4.82M |
| September 24, 2025 | 59.5 | 58.99 | 58.99 | 60.05 | 58.96 | 4.15M |
| September 23, 2025 | 60.52 | 59.74 | 59.74 | 60.81 | 59.44 | 5.2M |
| September 22, 2025 | 60 | 60.31 | 60.31 | 60.47 | 59.66 | 4.22M |
| September 19, 2025 | 61.2 | 60.39 | 60.39 | 61.28 | 60.36 | 5.73M |
| September 18, 2025 | 61.14 | 61.1 | 61.1 | 61.69 | 60.71 | 4.7M |
| September 17, 2025 | 61.21 | 60.72 | 60.72 | 62.38 | 60.23 | 7.08M |
| September 16, 2025 | 61.68 | 60.93 | 60.93 | 61.9 | 60.87 | 5.18M |
| September 15, 2025 | 61.9 | 61.24 | 61.24 | 62 | 60.68 | 6.93M |
| September 12, 2025 | 61.77 | 61.67 | 61.67 | 62.53 | 61.38 | 5.22M |
