61.54
-0.65(-1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 62.15 | 61.54 | 61.54 | 64.6 | 61.05 | 204,400 |
| October 22, 2025 | 69.69 | 62.19 | 62.19 | 69.7 | 59.85 | 149,346 |
| October 21, 2025 | 66.49 | 69.43 | 69.43 | 69.47 | 64.17 | 258,826 |
| October 20, 2025 | 63.39 | 65.71 | 65.71 | 67.67 | 62.21 | 186,318 |
| October 17, 2025 | 65.69 | 63.14 | 63.14 | 69.72 | 62.62 | 81,269 |
| October 16, 2025 | 67.96 | 66.4 | 66.4 | 70.19 | 63.7 | 108,700 |
| October 15, 2025 | 68.69 | 68.04 | 68.04 | 70.23 | 63.61 | 201,600 |
| October 14, 2025 | 63.02 | 68.37 | 68.37 | 69.53 | 57 | 195,728 |
| October 13, 2025 | 63.64 | 64.97 | 64.97 | 65.4 | 58.64 | 85,300 |
| October 10, 2025 | 61.7 | 63.29 | 63.29 | 64.95 | 59.85 | 112,125 |
| October 09, 2025 | 55.83 | 61.41 | 61.41 | 61.72 | 54.69 | 151,557 |
| October 08, 2025 | 51.3 | 55.2 | 55.2 | 55.71 | 49.84 | 76,501 |
| October 07, 2025 | 51.58 | 50.83 | 50.83 | 53.88 | 48.94 | 54,825 |
| October 06, 2025 | 53.07 | 51.5 | 51.5 | 54 | 50.09 | 85,695 |
| October 03, 2025 | 56.29 | 53.26 | 53.26 | 56.82 | 53.22 | 99,800 |
| October 02, 2025 | 59.76 | 56 | 56 | 60 | 55.63 | 105,551 |
| October 01, 2025 | 61 | 57.95 | 57.95 | 61.69 | 57.13 | 79,500 |
| September 30, 2025 | 57.76 | 60.66 | 60.66 | 61.72 | 57.76 | 66,422 |
| September 29, 2025 | 53.21 | 57.45 | 57.45 | 59.75 | 52.17 | 77,870 |
| September 26, 2025 | 52.35 | 52.72 | 52.72 | 54.12 | 51.11 | 61,700 |
| September 25, 2025 | 50.2 | 52.35 | 52.35 | 52.37 | 48.9 | 109,600 |
| September 24, 2025 | 49.82 | 50.98 | 50.98 | 52.16 | 49 | 57,600 |
| September 23, 2025 | 51.6 | 50.1 | 50.1 | 52.11 | 49.09 | 42,947 |
| September 22, 2025 | 51.39 | 51.11 | 51.11 | 52.94 | 50.1 | 63,800 |
| September 19, 2025 | 50.1 | 53.28 | 53.28 | 54.63 | 50.01 | 178,112 |
| September 18, 2025 | 44.28 | 50.15 | 50.15 | 51.8 | 44.28 | 416,500 |
| September 17, 2025 | 45.5 | 44.68 | 44.68 | 46.51 | 44.25 | 25,800 |
| September 16, 2025 | 48.66 | 45.43 | 45.43 | 49.38 | 45.12 | 38,743 |
| September 15, 2025 | 48.8 | 48.66 | 48.66 | 48.84 | 48 | 34,400 |
| September 12, 2025 | 49.49 | 48.75 | 48.75 | 49.49 | 47.81 | 80,380 |
| September 11, 2025 | 42.52 | 49.38 | 49.38 | 49.39 | 42.52 | 73,679 |
| September 10, 2025 | 42 | 42.17 | 42.17 | 42.86 | 41.48 | 87,254 |
| September 09, 2025 | 42.94 | 42.17 | 42.17 | 42.99 | 39.7 | 106,723 |
| September 08, 2025 | 42.5 | 42.97 | 42.97 | 43.48 | 41.01 | 99,100 |
| September 05, 2025 | 43.13 | 42.24 | 42.24 | 43.99 | 41.51 | 43,965 |
| September 04, 2025 | 44.65 | 43.95 | 43.95 | 46.44 | 41.57 | 461,125 |
| September 03, 2025 | 38.23 | 43.27 | 43.27 | 43.5 | 38.23 | 35,148 |
| September 02, 2025 | 39.18 | 38.8 | 38.8 | 39.95 | 38 | 32,800 |
| August 29, 2025 | 42.44 | 38.89 | 38.89 | 42.44 | 38.56 | 29,768 |
| August 28, 2025 | 43.36 | 42.64 | 42.64 | 44.37 | 42.04 | 38,812 |
| August 27, 2025 | 45 | 43.36 | 43.36 | 45 | 42.55 | 74,421 |
| August 26, 2025 | 41.11 | 44.77 | 44.77 | 44.78 | 41 | 33,400 |
| August 25, 2025 | 44.18 | 41.7 | 41.7 | 44.27 | 41.52 | 21,100 |
| August 22, 2025 | 42.21 | 43.96 | 43.96 | 44.25 | 42.21 | 29,143 |
| August 21, 2025 | 43.4 | 42.13 | 42.13 | 43.4 | 41.85 | 15,000 |
| August 20, 2025 | 43.02 | 43.02 | 43.02 | 43.2 | 41.47 | 33,840 |
| August 19, 2025 | 46.13 | 42.63 | 42.63 | 46.13 | 41.23 | 61,231 |
| August 18, 2025 | 41.42 | 45.55 | 45.55 | 45.73 | 41 | 47,547 |
| August 15, 2025 | 43.43 | 41.82 | 41.82 | 43.72 | 40.9 | 51,100 |
| August 14, 2025 | 40.5 | 42.54 | 42.54 | 44.5 | 40.06 | 71,120 |
| August 13, 2025 | 40.2 | 40.55 | 40.55 | 42.11 | 39.5 | 30,921 |
| August 12, 2025 | 39.13 | 39.49 | 39.49 | 43 | 38.63 | 77,983 |
| August 11, 2025 | 37.7 | 38.75 | 38.75 | 41.02 | 37.47 | 53,155 |
| August 08, 2025 | 35.13 | 38.82 | 38.82 | 42.69 | 34.19 | 164,400 |
| August 07, 2025 | 35.98 | 34.8 | 34.8 | 36.25 | 34.46 | 77,711 |
| August 06, 2025 | 35.64 | 35.59 | 35.59 | 35.95 | 33.96 | 31,000 |
| August 05, 2025 | 35.83 | 35.41 | 35.41 | 36.72 | 34.4 | 39,578 |
| August 04, 2025 | 34 | 35.47 | 35.47 | 35.47 | 32.5 | 45,458 |
| August 01, 2025 | 33.32 | 33.63 | 33.63 | 34.37 | 31.98 | 43,116 |
| July 31, 2025 | 33.6 | 33.77 | 33.77 | 34.22 | 31.8 | 33,117 |