46.44
+0.85(+1.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 44.8 | 45.59 | 45.59 | 46.18 | 44.78 | 3.56M |
| December 24, 2025 | 44.61 | 44.72 | 44.72 | 44.91 | 44.15 | 1.23M |
| December 23, 2025 | 44.36 | 44.61 | 44.61 | 45.45 | 44.17 | 3.1M |
| December 22, 2025 | 42.59 | 44.36 | 44.36 | 44.73 | 42.59 | 4.27M |
| December 19, 2025 | 41.07 | 42.8 | 42.8 | 42.93 | 41.04 | 6.73M |
| December 18, 2025 | 41.97 | 41.67 | 41.67 | 42.24 | 41.04 | 5.4M |
| December 17, 2025 | 41.99 | 40.83 | 40.83 | 42.13 | 40.33 | 8.02M |
| December 16, 2025 | 43.29 | 43.15 | 43.15 | 43.81 | 42.75 | 5.07M |
| December 15, 2025 | 44.74 | 43.81 | 43.81 | 45.56 | 43.58 | 5.93M |
| December 12, 2025 | 44.21 | 43.84 | 43.84 | 44.71 | 43.24 | 3.78M |
| December 11, 2025 | 43.9 | 43.95 | 43.95 | 44.2 | 43.28 | 3.26M |
| December 10, 2025 | 43.23 | 44.28 | 44.28 | 44.52 | 43.03 | 4.42M |
| December 09, 2025 | 44.5 | 43.21 | 43.21 | 45.23 | 43 | 7.51M |
| December 08, 2025 | 42.08 | 44.3 | 44.3 | 44.82 | 41.96 | 6.45M |
| December 05, 2025 | 42.7 | 42.06 | 42.06 | 42.99 | 41.85 | 4.31M |
| December 04, 2025 | 41.96 | 42.66 | 42.66 | 42.94 | 41.41 | 4.89M |
| December 03, 2025 | 41 | 42 | 42 | 42.78 | 40.65 | 6.27M |
| December 02, 2025 | 42.92 | 40.83 | 40.83 | 42.92 | 40.66 | 5.84M |
| December 01, 2025 | 40.65 | 42.62 | 42.62 | 43.28 | 40.37 | 7.97M |
| November 28, 2025 | 41.02 | 40.94 | 40.94 | 41.12 | 40.5 | 2.57M |
| November 26, 2025 | 40.54 | 40.78 | 40.78 | 41.86 | 40.39 | 5.33M |
| November 25, 2025 | 37.92 | 40.4 | 40.4 | 40.66 | 37.84 | 8.35M |
| November 24, 2025 | 38.71 | 37.92 | 37.92 | 38.8 | 37.45 | 11.28M |
| November 21, 2025 | 39.32 | 38.99 | 38.99 | 40.09 | 38.84 | 7.11M |
| November 20, 2025 | 42.04 | 39.21 | 39.21 | 42.59 | 39.16 | 6.93M |
| November 19, 2025 | 40.77 | 41.2 | 41.2 | 41.65 | 40.03 | 5.54M |
| November 18, 2025 | 40.29 | 40.64 | 40.64 | 41.98 | 40.2 | 5.99M |
| November 17, 2025 | 42.69 | 40.16 | 40.16 | 42.69 | 39.7 | 9.75M |
| November 14, 2025 | 43.07 | 42.79 | 42.79 | 44.11 | 42.39 | 5.74M |
| November 13, 2025 | 45.27 | 44.01 | 44.01 | 45.87 | 43.89 | 7.81M |
| November 12, 2025 | 44.26 | 44.91 | 44.91 | 46.53 | 43.51 | 11.29M |
| November 11, 2025 | 44.56 | 43.73 | 43.73 | 44.84 | 43.17 | 8.07M |
| November 10, 2025 | 44.25 | 44.56 | 44.56 | 45.35 | 43.56 | 12.64M |
| November 07, 2025 | 45.71 | 41.52 | 41.52 | 46.23 | 40.43 | 23.71M |
| November 06, 2025 | 47.6 | 45.06 | 45.06 | 49.13 | 42.88 | 38.9M |
| November 05, 2025 | 59.35 | 59.92 | 59.92 | 61.49 | 58.79 | 6.61M |
| November 04, 2025 | 58.21 | 59.56 | 59.56 | 59.9 | 56.87 | 4.12M |
| November 03, 2025 | 59.79 | 59.25 | 59.25 | 60.06 | 57.5 | 4.77M |
| October 31, 2025 | 60.71 | 60.23 | 60.23 | 60.82 | 59.15 | 3.04M |
| October 30, 2025 | 60.42 | 60.13 | 60.13 | 61.16 | 60.01 | 2.59M |
| October 29, 2025 | 61.35 | 61.38 | 61.38 | 62.55 | 60 | 3.49M |
| October 28, 2025 | 62 | 61.9 | 61.9 | 62.5 | 61.03 | 2.89M |
| October 27, 2025 | 63.97 | 62.22 | 62.22 | 64.14 | 61.55 | 3.31M |
| October 24, 2025 | 63.3 | 63.35 | 63.35 | 63.79 | 62.7 | 2.31M |
| October 23, 2025 | 62.04 | 61.95 | 61.95 | 63.53 | 61.73 | 3.21M |
| October 22, 2025 | 63.26 | 61.6 | 61.6 | 64.06 | 60.85 | 4.64M |
| October 21, 2025 | 65 | 63.4 | 63.4 | 65.5 | 63.2 | 2.77M |
| October 20, 2025 | 65.5 | 64.45 | 64.45 | 66 | 64.03 | 3.25M |
| October 17, 2025 | 63.39 | 64.86 | 64.86 | 64.91 | 63.27 | 2.99M |
| October 16, 2025 | 63.29 | 64.29 | 64.29 | 66.74 | 63.15 | 6.48M |
| October 15, 2025 | 62 | 63.1 | 63.1 | 63.45 | 61.31 | 3.59M |
| October 14, 2025 | 60.64 | 61.86 | 61.86 | 63.21 | 59.56 | 3.45M |
| October 13, 2025 | 60.88 | 61.14 | 61.14 | 63.11 | 60.17 | 3.66M |
| October 10, 2025 | 64.58 | 60.7 | 60.7 | 64.81 | 60.63 | 5.71M |
| October 09, 2025 | 63.03 | 64.26 | 64.26 | 64.33 | 62.35 | 4.13M |
| October 08, 2025 | 62.1 | 62.91 | 62.91 | 62.94 | 61.11 | 5.03M |
| October 07, 2025 | 59.16 | 61.06 | 61.06 | 61.22 | 58.72 | 4.93M |
| October 06, 2025 | 59.18 | 59.11 | 59.11 | 59.82 | 58.53 | 3.97M |
| October 03, 2025 | 59.23 | 58.7 | 58.7 | 60.76 | 58.53 | 4.5M |
| October 02, 2025 | 57.34 | 58.9 | 58.9 | 59.15 | 57.34 | 5.04M |
