34.76
-1.865(-5.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 36.63 | 34.76 | 34.76 | 36.99 | 34.02 | 1.7M |
| November 06, 2025 | 38.27 | 36.63 | 36.63 | 38.98 | 36.35 | 1.05M |
| November 05, 2025 | 39 | 38.2 | 38.2 | 39.34 | 38.01 | 1.15M |
| November 04, 2025 | 39.54 | 39 | 39 | 40.31 | 38.71 | 789,930 |
| November 03, 2025 | 40.38 | 39.6 | 39.6 | 40.7 | 39.56 | 920,535 |
| October 31, 2025 | 40.57 | 40.31 | 40.29 | 41 | 39.74 | 1.02M |
| October 30, 2025 | 42.53 | 40.96 | 40.96 | 42.89 | 40.81 | 820,249 |
| October 29, 2025 | 45.11 | 42.65 | 42.65 | 45.11 | 42.55 | 779,290 |
| October 28, 2025 | 45.85 | 45.35 | 45.35 | 46.31 | 45.09 | 455,400 |
| October 27, 2025 | 47.17 | 46.04 | 46.04 | 47.76 | 45.88 | 498,600 |
| October 24, 2025 | 47.44 | 46.93 | 46.93 | 47.8 | 46.9 | 385,700 |
| October 23, 2025 | 47.37 | 47.59 | 47.23 | 48.08 | 47.07 | 647,306 |
| October 22, 2025 | 46.3 | 47.32 | 46.96 | 47.39 | 46.25 | 681,937 |
| October 21, 2025 | 45.47 | 46.81 | 46.46 | 48 | 45.31 | 528,721 |
| October 20, 2025 | 44.93 | 45.13 | 44.78 | 45.59 | 44.65 | 575,427 |
| October 17, 2025 | 44.41 | 44.85 | 44.85 | 45.25 | 44.27 | 618,715 |
| October 16, 2025 | 44.6 | 44.87 | 44.87 | 45.13 | 43.46 | 783,740 |
| October 15, 2025 | 45.43 | 44.4 | 44.4 | 45.9 | 44.35 | 751,800 |
| October 14, 2025 | 44.12 | 44.92 | 44.92 | 45.39 | 43.94 | 598,416 |
| October 13, 2025 | 46.06 | 44.82 | 44.82 | 46.06 | 44.32 | 631,100 |
| October 10, 2025 | 48.47 | 44.78 | 44.78 | 48.47 | 44.55 | 545,512 |
| October 09, 2025 | 48.12 | 48.01 | 48.01 | 48.57 | 47.4 | 494,206 |
| October 08, 2025 | 47.93 | 48.06 | 48.06 | 49.37 | 47.7 | 711,900 |
| October 07, 2025 | 47.71 | 47.76 | 47.76 | 48.74 | 47 | 650,824 |
| October 06, 2025 | 48.01 | 47.54 | 47.54 | 48.22 | 46.47 | 793,552 |
| October 03, 2025 | 48.41 | 48.26 | 48.26 | 49.13 | 47.5 | 974,585 |
| October 02, 2025 | 48.28 | 47.84 | 47.84 | 49.13 | 47.32 | 614,219 |
| October 01, 2025 | 46.31 | 48.22 | 48.22 | 48.26 | 46.26 | 911,234 |
| September 30, 2025 | 47.08 | 46.15 | 46.15 | 47.71 | 46 | 845,327 |
| September 29, 2025 | 47.84 | 47.83 | 47.83 | 48.75 | 46.57 | 1.46M |
| September 26, 2025 | 43.18 | 47.66 | 47.66 | 51.47 | 42.99 | 5.99M |
| September 25, 2025 | 55.01 | 54.99 | 54.99 | 55.52 | 54.12 | 1.1M |
| September 24, 2025 | 55.09 | 55.6 | 55.6 | 55.98 | 54.23 | 752,500 |
| September 23, 2025 | 55.62 | 55.09 | 55.09 | 57.05 | 54.7 | 627,309 |
| September 22, 2025 | 56.28 | 55.53 | 55.53 | 57.29 | 55.32 | 702,891 |
| September 19, 2025 | 57.59 | 56.97 | 56.97 | 57.88 | 55.96 | 1.41M |
| September 18, 2025 | 56.79 | 57.1 | 57.1 | 57.26 | 55.76 | 750,700 |
| September 17, 2025 | 55 | 55.49 | 55.49 | 57.56 | 54.15 | 617,126 |
| September 16, 2025 | 53.62 | 54.79 | 54.79 | 54.83 | 52.92 | 1.04M |
| September 15, 2025 | 54.57 | 53.64 | 53.64 | 54.75 | 53.51 | 652,848 |
| September 12, 2025 | 54.21 | 53.97 | 53.97 | 54.33 | 53.05 | 495,600 |
| September 11, 2025 | 51.61 | 54.01 | 54.01 | 54.19 | 51.35 | 522,010 |
| September 10, 2025 | 53.25 | 51.64 | 51.64 | 53.73 | 51.6 | 575,629 |
| September 09, 2025 | 52.59 | 53.56 | 53.56 | 54.02 | 51.78 | 835,144 |
| September 08, 2025 | 53.68 | 52.54 | 52.54 | 53.88 | 51.57 | 737,300 |
| September 05, 2025 | 52.6 | 53.82 | 53.82 | 54.27 | 52.6 | 595,183 |
| September 04, 2025 | 51.97 | 52.46 | 52.46 | 52.58 | 50.76 | 638,640 |
| September 03, 2025 | 51.72 | 51.97 | 51.97 | 52.47 | 51.11 | 527,608 |
| September 02, 2025 | 51.8 | 51.73 | 51.73 | 52.46 | 50.94 | 581,100 |
| August 29, 2025 | 50.25 | 52.76 | 52.76 | 52.82 | 50 | 858,690 |
| August 28, 2025 | 50.98 | 50.36 | 50.36 | 50.98 | 49.76 | 468,200 |
| August 27, 2025 | 50.03 | 50.79 | 50.79 | 51.12 | 49.87 | 613,000 |
| August 26, 2025 | 51.17 | 50.03 | 50.03 | 51.74 | 49.71 | 743,249 |
| August 25, 2025 | 51.91 | 51.24 | 51.24 | 52.22 | 51.18 | 485,345 |
| August 22, 2025 | 50.3 | 52.07 | 52.07 | 52.62 | 50.06 | 783,907 |
| August 21, 2025 | 48.63 | 49.64 | 49.64 | 49.92 | 48.44 | 407,317 |
| August 20, 2025 | 48.6 | 49.37 | 49.37 | 50.73 | 48.6 | 729,800 |
| August 19, 2025 | 48.44 | 48.76 | 48.76 | 49.89 | 48.16 | 579,831 |
| August 18, 2025 | 48.17 | 48.16 | 48.16 | 48.33 | 47.3 | 619,900 |
| August 15, 2025 | 49.04 | 48.19 | 48.19 | 49.65 | 48.12 | 612,503 |
