43.57
+0.235(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 44.04 | 43.81 | 43.81 | 44.22 | 43.77 | 7.25M |
| December 04, 2025 | 44.37 | 43.91 | 43.91 | 44.47 | 43.63 | 9.42M |
| December 03, 2025 | 45.04 | 44.54 | 44.54 | 45.35 | 44.22 | 11.09M |
| December 02, 2025 | 45.62 | 45 | 45 | 45.68 | 44.87 | 10.58M |
| December 01, 2025 | 46.22 | 45.69 | 45.69 | 46.57 | 45.42 | 11.97M |
| November 28, 2025 | 46.56 | 47.12 | 47.12 | 47.17 | 46.4 | 3.79M |
| November 26, 2025 | 45.93 | 46.57 | 46.57 | 46.62 | 45.93 | 5.58M |
| November 25, 2025 | 46.27 | 45.78 | 45.78 | 46.36 | 45.45 | 6.97M |
| November 24, 2025 | 45.99 | 46.23 | 46.23 | 46.53 | 45.29 | 16.56M |
| November 21, 2025 | 45.5 | 45.75 | 45.75 | 46.1 | 45.38 | 6.6M |
| November 20, 2025 | 45.67 | 45.41 | 45.41 | 45.96 | 45.28 | 7.56M |
| November 19, 2025 | 46.35 | 45.56 | 45.56 | 46.46 | 45.41 | 7.33M |
| November 18, 2025 | 46.59 | 46.38 | 46.38 | 46.85 | 46.21 | 7.83M |
| November 17, 2025 | 46.2 | 46.6 | 46.6 | 46.89 | 46.01 | 6.63M |
| November 14, 2025 | 45.53 | 45.94 | 45.94 | 46.2 | 45.19 | 8.16M |
| November 13, 2025 | 45.87 | 45.45 | 45.45 | 46.26 | 45.38 | 6.7M |
| November 12, 2025 | 45.45 | 45.93 | 45.93 | 46.22 | 45.31 | 7.94M |
| November 11, 2025 | 45.61 | 45.44 | 45.44 | 45.75 | 45.28 | 6.76M |
| November 10, 2025 | 45.75 | 45.46 | 45.46 | 46.07 | 45.07 | 7.48M |
| November 07, 2025 | 45.96 | 46.21 | 45.81 | 46.8 | 45.82 | 7.72M |
| November 06, 2025 | 46.15 | 45.71 | 45.31 | 46.5 | 45.67 | 6.48M |
| November 05, 2025 | 46.61 | 46.15 | 45.75 | 46.89 | 46.13 | 9.72M |
| November 04, 2025 | 47.44 | 46.38 | 46.38 | 48 | 45.6 | 13.5M |
| November 03, 2025 | 45.86 | 46.2 | 46.2 | 46.4 | 45.29 | 9.71M |
| October 31, 2025 | 46.73 | 46.12 | 46.12 | 46.83 | 46.05 | 8.72M |
| October 30, 2025 | 47.31 | 47.07 | 47.07 | 47.66 | 47 | 6.54M |
| October 29, 2025 | 47.44 | 47.2 | 47.2 | 47.86 | 46.99 | 11.93M |
| October 28, 2025 | 48.19 | 47.7 | 47.7 | 48.19 | 47.56 | 7.73M |
| October 27, 2025 | 47.89 | 48.07 | 48.07 | 48.09 | 47.6 | 7.68M |
| October 24, 2025 | 47.98 | 48.04 | 48.04 | 48.11 | 47.54 | 6.2M |
| October 23, 2025 | 48.28 | 47.6 | 47.6 | 48.4 | 47.46 | 10.08M |
| October 22, 2025 | 47.94 | 48.11 | 48.11 | 48.51 | 47.78 | 6.65M |
| October 21, 2025 | 48.25 | 48 | 48 | 48.39 | 47.57 | 5.34M |
| October 20, 2025 | 48.05 | 48.24 | 48.24 | 48.29 | 47.69 | 4.47M |
| October 17, 2025 | 47.55 | 47.78 | 47.78 | 48.07 | 47.36 | 7.55M |
| October 16, 2025 | 47.73 | 47.36 | 47.36 | 48.07 | 47.26 | 5.27M |
| October 15, 2025 | 47.46 | 47.83 | 47.83 | 47.88 | 47.38 | 5.96M |
| October 14, 2025 | 47.32 | 47.38 | 47.38 | 47.63 | 47.17 | 5.2M |
| October 13, 2025 | 46.98 | 46.85 | 46.85 | 47.1 | 46.5 | 5.19M |
| October 10, 2025 | 46.74 | 47.07 | 47.07 | 47.35 | 46.65 | 5.98M |
| October 09, 2025 | 46.75 | 46.66 | 46.66 | 46.97 | 46.52 | 4.5M |
| October 08, 2025 | 46.9 | 46.62 | 46.62 | 46.92 | 46.06 | 5.02M |
| October 07, 2025 | 46.3 | 46.79 | 46.79 | 47.06 | 45.89 | 6.85M |
| October 06, 2025 | 45.31 | 45.69 | 45.69 | 45.73 | 45.12 | 6.29M |
| October 03, 2025 | 44.94 | 45.34 | 45.34 | 45.64 | 44.89 | 4.75M |
| October 02, 2025 | 44.88 | 44.97 | 44.97 | 45.11 | 44.55 | 11.44M |
| October 01, 2025 | 45.48 | 45.06 | 45.06 | 45.58 | 44.96 | 7.78M |
| September 30, 2025 | 44.31 | 45.01 | 45.01 | 45.06 | 44.25 | 6.77M |
| September 29, 2025 | 43.94 | 44.27 | 44.27 | 44.36 | 43.5 | 5.96M |
| September 26, 2025 | 43.99 | 44.09 | 44.09 | 44.25 | 43.81 | 6.81M |
| September 25, 2025 | 44.47 | 43.78 | 43.78 | 44.67 | 43.74 | 5.14M |
| September 24, 2025 | 44.23 | 44.23 | 44.23 | 44.53 | 44.14 | 5.46M |
| September 23, 2025 | 43.24 | 44.23 | 44.23 | 44.28 | 43.24 | 4.59M |
| September 22, 2025 | 43.35 | 43.4 | 43.4 | 43.57 | 43.23 | 4.54M |
| September 19, 2025 | 43.2 | 43.41 | 43.41 | 43.56 | 42.82 | 12.23M |
| September 18, 2025 | 42.95 | 43.11 | 43.11 | 43.38 | 42.58 | 3.67M |
| September 17, 2025 | 42.96 | 43.23 | 43.23 | 43.33 | 42.84 | 6.04M |
| September 16, 2025 | 43.38 | 42.73 | 42.73 | 43.56 | 42.71 | 6.25M |
| September 15, 2025 | 43.37 | 43.43 | 43.43 | 43.67 | 43.14 | 5.44M |
| September 12, 2025 | 43.35 | 43.38 | 43.38 | 43.63 | 43.21 | 4.24M |
