52.19
-1.64(-3.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 53.3 | 52.19 | 52.19 | 53.3 | 51.03 | 3.54M |
| December 03, 2025 | 54.65 | 53.83 | 53.83 | 54.77 | 53.3 | 2.81M |
| December 02, 2025 | 54.78 | 54.67 | 54.67 | 54.99 | 54.08 | 2.38M |
| December 01, 2025 | 53.53 | 54.81 | 54.81 | 55.47 | 52.67 | 3.67M |
| November 28, 2025 | 54.17 | 54.22 | 54.22 | 55.15 | 54.02 | 1.3M |
| November 26, 2025 | 53.9 | 54.16 | 54.16 | 55.31 | 53.76 | 3.32M |
| November 25, 2025 | 52.87 | 53.98 | 53.98 | 55.02 | 52.23 | 3.93M |
| November 24, 2025 | 52.72 | 52.06 | 52.06 | 53.26 | 51.54 | 4.42M |
| November 21, 2025 | 51.56 | 53.09 | 53.09 | 54.1 | 51.56 | 4.12M |
| November 20, 2025 | 53.43 | 51.57 | 51.57 | 54.5 | 51.51 | 4.13M |
| November 19, 2025 | 54.38 | 53.11 | 53.11 | 54.79 | 52.46 | 3.92M |
| November 18, 2025 | 54 | 54.5 | 54.5 | 55.46 | 53.75 | 2.5M |
| November 17, 2025 | 57.3 | 54.62 | 54.62 | 58.4 | 54.02 | 5.08M |
| November 14, 2025 | 57 | 57.1 | 57.1 | 58.1 | 56.65 | 3.1M |
| November 13, 2025 | 62.62 | 58.48 | 58.48 | 62.72 | 57.29 | 7.14M |
| November 12, 2025 | 64.25 | 63.9 | 63.9 | 65.66 | 63.76 | 3.71M |
| November 11, 2025 | 60.6 | 63.74 | 63.74 | 63.88 | 60.43 | 4.51M |
| November 10, 2025 | 59.3 | 60.24 | 60.24 | 61.34 | 59.09 | 4.27M |
| November 07, 2025 | 56.33 | 59.09 | 59.09 | 59.31 | 55.9 | 3.81M |
| November 06, 2025 | 60.24 | 56.8 | 56.8 | 60.3 | 56.66 | 3.44M |
| November 05, 2025 | 58.05 | 60.28 | 60.28 | 60.78 | 58.05 | 3.51M |
| November 04, 2025 | 59.88 | 58.27 | 58.27 | 60.1 | 57.75 | 3.95M |
| November 03, 2025 | 61.49 | 61.08 | 61.08 | 62.24 | 59.96 | 5.02M |
| October 31, 2025 | 62.55 | 61.9 | 61.9 | 63.6 | 61.03 | 3.74M |
| October 30, 2025 | 64.08 | 61.93 | 61.93 | 64.21 | 61.71 | 6.42M |
| October 29, 2025 | 70.26 | 65.21 | 65.21 | 72.73 | 65.2 | 13M |
| October 28, 2025 | 75.48 | 74.78 | 74.78 | 76.23 | 73.33 | 5.12M |
| October 27, 2025 | 74.7 | 75.56 | 75.56 | 76.1 | 74.4 | 3.15M |
| October 24, 2025 | 75 | 73.9 | 73.9 | 75.89 | 73.44 | 2.44M |
| October 23, 2025 | 72.96 | 73.88 | 73.88 | 73.95 | 70.56 | 2.62M |
| October 22, 2025 | 71.58 | 73.25 | 73.25 | 73.68 | 71.38 | 2.87M |
| October 21, 2025 | 72.03 | 71.94 | 71.94 | 72.56 | 70.54 | 2.06M |
| October 20, 2025 | 71.22 | 71.34 | 71.34 | 72.55 | 70.7 | 2.17M |
| October 17, 2025 | 71.1 | 70.46 | 70.46 | 71.46 | 69.63 | 3.26M |
| October 16, 2025 | 73.06 | 68.73 | 68.73 | 74.24 | 68.73 | 4.89M |
| October 15, 2025 | 72.04 | 70.7 | 70.7 | 74.44 | 70.66 | 3.31M |
| October 14, 2025 | 68.16 | 71.91 | 71.91 | 73 | 67.62 | 2.91M |
| October 13, 2025 | 70.37 | 70.41 | 70.41 | 71.09 | 69.43 | 2.43M |
| October 10, 2025 | 73.07 | 68.73 | 68.73 | 73.07 | 68.72 | 4.16M |
| October 09, 2025 | 70.94 | 72.86 | 72.86 | 73.01 | 70.72 | 4.2M |
| October 08, 2025 | 71.75 | 70.14 | 70.14 | 72 | 69.11 | 4.26M |
| October 07, 2025 | 70.58 | 71.47 | 71.47 | 71.52 | 69.06 | 3.67M |
| October 06, 2025 | 72.95 | 70 | 70 | 74.18 | 69.56 | 5.58M |
| October 03, 2025 | 72.89 | 72.38 | 72.38 | 76.52 | 72.31 | 7.48M |
| October 02, 2025 | 70.92 | 72.54 | 72.54 | 73.52 | 70.56 | 4.71M |
| October 01, 2025 | 66.48 | 70.49 | 70.49 | 71.74 | 66.36 | 8.91M |
| September 30, 2025 | 71.71 | 66.39 | 66.39 | 71.96 | 64.8 | 16.69M |
| September 29, 2025 | 64.86 | 74.34 | 74.34 | 75.77 | 63.64 | 25.78M |
| September 26, 2025 | 63.22 | 64.18 | 64.18 | 64.31 | 62.56 | 3.76M |
| September 25, 2025 | 64.35 | 63.6 | 63.6 | 64.57 | 61.71 | 4.19M |
| September 24, 2025 | 63.22 | 64.05 | 64.05 | 64.46 | 62.73 | 3.2M |
| September 23, 2025 | 61.97 | 62.64 | 62.64 | 62.93 | 61.34 | 3.12M |
| September 22, 2025 | 65 | 61.67 | 61.67 | 65 | 61.03 | 5.88M |
| September 19, 2025 | 64.51 | 64.99 | 64.99 | 65.07 | 63.52 | 6.27M |
| September 18, 2025 | 62.57 | 64.85 | 64.85 | 65.06 | 62.26 | 6.9M |
| September 17, 2025 | 59.45 | 60.62 | 60.62 | 62 | 59.19 | 5.57M |
| September 16, 2025 | 57.81 | 59.41 | 59.41 | 59.65 | 55.95 | 5.68M |
| September 15, 2025 | 58.84 | 57.8 | 57.8 | 59.25 | 56.63 | 4.72M |
| September 12, 2025 | 58.86 | 58.94 | 58.94 | 59.59 | 57.85 | 4.2M |
| September 11, 2025 | 59.46 | 59.59 | 59.59 | 61.49 | 58.65 | 7.9M |