52.34
+0.61(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2026 | 52.14 | 52.34 | 52.34 | 53.38 | 50.59 | 11.03M |
| February 03, 2026 | 60.13 | 51.73 | 51.73 | 60.39 | 51.57 | 12.88M |
| February 02, 2026 | 61.46 | 61.18 | 61.18 | 62.67 | 61.04 | 6.01M |
| January 30, 2026 | 61.51 | 61.5 | 61.5 | 62.38 | 60.77 | 4.66M |
| January 29, 2026 | 65.31 | 61.93 | 61.93 | 65.46 | 61.61 | 4.52M |
| January 28, 2026 | 66.97 | 65.2 | 65.2 | 67.68 | 65.15 | 4.37M |
| January 27, 2026 | 69.28 | 66.22 | 66.22 | 70.57 | 65.69 | 17.99M |
| January 26, 2026 | 65.95 | 65.81 | 65.81 | 67.06 | 65.75 | 4.03M |
| January 23, 2026 | 65.72 | 65.6 | 65.6 | 66.68 | 65.26 | 4.99M |
| January 22, 2026 | 64.87 | 66.26 | 66.26 | 67.79 | 64.69 | 7.26M |
| January 21, 2026 | 63.98 | 64.77 | 64.77 | 64.96 | 62.81 | 6.37M |
| January 20, 2026 | 64.09 | 63.82 | 63.82 | 64.81 | 63.17 | 5.72M |
| January 16, 2026 | 63.41 | 65.34 | 65.34 | 65.93 | 63.14 | 7.42M |
| January 15, 2026 | 63.97 | 63.38 | 63.38 | 64.58 | 62.08 | 5.03M |
| January 14, 2026 | 61.42 | 63.87 | 63.87 | 63.93 | 61.14 | 8.2M |
| January 13, 2026 | 58.91 | 61.82 | 61.82 | 62.52 | 58.14 | 12.32M |
| January 12, 2026 | 58.49 | 59.3 | 59.3 | 59.44 | 57.01 | 8.88M |
| January 09, 2026 | 61.36 | 58.49 | 58.49 | 61.83 | 58.41 | 7.69M |
| January 08, 2026 | 60.61 | 61.36 | 61.36 | 62.89 | 60.19 | 8.34M |
| January 07, 2026 | 68.28 | 61.66 | 61.66 | 68.98 | 61.57 | 13.45M |
| January 06, 2026 | 66.02 | 67.2 | 67.2 | 67.64 | 65.23 | 3.14M |
| January 05, 2026 | 65.6 | 66.42 | 66.42 | 67.38 | 65.22 | 4.37M |
| January 02, 2026 | 67.11 | 65.69 | 65.69 | 67.22 | 65.22 | 4.37M |
| December 31, 2025 | 67.86 | 67.24 | 67.24 | 67.86 | 67 | 2.07M |
| December 30, 2025 | 67.24 | 67.86 | 67.86 | 67.96 | 66.97 | 2.68M |
| December 29, 2025 | 67.09 | 67.6 | 67.6 | 67.9 | 66.65 | 3.3M |
| December 26, 2025 | 66.72 | 67.01 | 67.01 | 67.18 | 66.48 | 2.3M |
| December 24, 2025 | 66.34 | 66.89 | 66.89 | 67.27 | 66.3 | 992,800 |
| December 23, 2025 | 66.6 | 66.64 | 66.64 | 66.88 | 65.79 | 2.72M |
| December 22, 2025 | 65.12 | 66.6 | 66.6 | 66.69 | 64.97 | 4.61M |
| December 19, 2025 | 64.41 | 65.23 | 65.23 | 65.84 | 63.99 | 9.58M |
| December 18, 2025 | 65.01 | 64.88 | 64.88 | 65.5 | 64.65 | 5.13M |
| December 17, 2025 | 63.62 | 64.83 | 64.83 | 65.08 | 63.6 | 5.37M |
| December 16, 2025 | 64 | 63.62 | 63.62 | 64.89 | 63.36 | 4.76M |
| December 15, 2025 | 68.25 | 63.75 | 63.75 | 68.25 | 62 | 8.31M |
| December 12, 2025 | 67.92 | 68.23 | 68.23 | 68.51 | 67.74 | 3.15M |
| December 11, 2025 | 67.76 | 67.47 | 67.47 | 68.5 | 67.16 | 3.41M |
| December 10, 2025 | 67.8 | 67.87 | 67.87 | 68.58 | 67.29 | 2.74M |
| December 09, 2025 | 66.52 | 67.93 | 67.93 | 68.49 | 66.34 | 1.9M |
| December 08, 2025 | 67.92 | 66.33 | 66.33 | 67.95 | 66.08 | 3.43M |
| December 05, 2025 | 67.81 | 68.01 | 68.01 | 68.77 | 67.47 | 2.95M |
| December 04, 2025 | 69 | 68.19 | 68.19 | 69.06 | 68.08 | 2.27M |
| December 03, 2025 | 68.22 | 69.02 | 69.02 | 69.12 | 68.03 | 2.45M |
| December 02, 2025 | 68.33 | 68.2 | 68.2 | 68.64 | 67.49 | 3.12M |
| December 01, 2025 | 67.97 | 68.02 | 68.02 | 69.3 | 67.85 | 3.03M |
| November 28, 2025 | 68.44 | 68.8 | 68.8 | 68.9 | 67.74 | 1.81M |
| November 26, 2025 | 68.75 | 67.82 | 67.82 | 69.12 | 67.78 | 3.29M |
| November 25, 2025 | 67.98 | 69.2 | 69.2 | 69.36 | 67.16 | 3.75M |
| November 24, 2025 | 67.42 | 67.55 | 67.55 | 68.27 | 66.94 | 10.98M |
| November 21, 2025 | 65.98 | 67.25 | 67.25 | 67.59 | 65.9 | 5.77M |
| November 20, 2025 | 66.73 | 65.52 | 65.52 | 66.81 | 64.72 | 5.4M |
| November 19, 2025 | 66.43 | 66.02 | 66.02 | 66.52 | 65.45 | 3.9M |
| November 18, 2025 | 67 | 66.81 | 66.81 | 67.42 | 66.22 | 3.96M |
| November 17, 2025 | 68.05 | 67 | 67 | 69.02 | 66.63 | 3.35M |
| November 14, 2025 | 68.34 | 68.05 | 68.05 | 69.06 | 67.86 | 3.65M |
| November 13, 2025 | 68.5 | 68.53 | 68.53 | 69.13 | 68.26 | 4.62M |
| November 12, 2025 | 68.27 | 69.02 | 69.02 | 69.29 | 67.42 | 4.61M |
| November 11, 2025 | 67.51 | 68.41 | 68.41 | 68.68 | 66.97 | 3.68M |
| November 10, 2025 | 67.52 | 67.23 | 67.23 | 67.55 | 66.27 | 3.89M |
| November 07, 2025 | 67.38 | 67.52 | 67.52 | 68.34 | 66.59 | 4.2M |