51.40
-0.261(-0.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 51.6 | 51.4 | 51.4 | 51.66 | 51.35 | 373,284 |
| October 23, 2025 | 52.1 | 51.66 | 51.66 | 52.27 | 51.6 | 530,534 |
| October 22, 2025 | 51.54 | 52.1 | 52.1 | 52.47 | 51.54 | 773,330 |
| October 21, 2025 | 51.66 | 51.65 | 51.65 | 51.76 | 51.42 | 630,531 |
| October 20, 2025 | 51.81 | 51.61 | 51.61 | 51.95 | 51.37 | 593,017 |
| October 17, 2025 | 51.63 | 51.72 | 51.72 | 51.75 | 51.28 | 452,300 |
| October 16, 2025 | 51.44 | 51.43 | 51.43 | 51.67 | 51.24 | 717,100 |
| October 15, 2025 | 51 | 51.37 | 51.37 | 51.39 | 50.97 | 675,400 |
| October 14, 2025 | 51 | 50.99 | 50.99 | 51.4 | 50.91 | 1.24M |
| October 13, 2025 | 50.92 | 50.9 | 50.9 | 51.1 | 50.72 | 440,711 |
| October 10, 2025 | 50.17 | 51.04 | 51.04 | 51.08 | 50.11 | 675,300 |
| October 09, 2025 | 50.5 | 50.02 | 50.02 | 50.5 | 49.91 | 535,619 |
| October 08, 2025 | 50.63 | 50.39 | 50.39 | 50.63 | 50.04 | 1.07M |
| October 07, 2025 | 50.73 | 50.42 | 50.42 | 50.73 | 50.2 | 448,800 |
| October 06, 2025 | 50.29 | 50.48 | 50.48 | 50.5 | 49.6 | 876,000 |
| October 03, 2025 | 50.35 | 50.28 | 50.28 | 50.78 | 50.19 | 711,845 |
| October 02, 2025 | 50.44 | 50.28 | 50.28 | 50.55 | 50.01 | 577,900 |
| October 01, 2025 | 50.76 | 50.4 | 50.4 | 50.92 | 50.4 | 526,000 |
| September 30, 2025 | 50.1 | 50.74 | 50.74 | 50.79 | 50.1 | 695,008 |
| September 29, 2025 | 49.7 | 50.11 | 50.11 | 50.31 | 49.7 | 668,500 |
| September 26, 2025 | 49.69 | 49.67 | 49.67 | 49.97 | 49.56 | 445,100 |
| September 25, 2025 | 49.58 | 49.47 | 49.47 | 49.87 | 49.42 | 597,348 |
| September 24, 2025 | 49.34 | 49.48 | 49.48 | 49.67 | 49.19 | 466,141 |
| September 23, 2025 | 49.07 | 49.34 | 49.34 | 49.34 | 48.9 | 555,632 |
| September 22, 2025 | 49.44 | 49.14 | 49.14 | 49.58 | 49.12 | 840,339 |
| September 19, 2025 | 48.9 | 49.28 | 49.28 | 49.44 | 48.9 | 556,500 |
| September 18, 2025 | 48.78 | 48.84 | 48.84 | 49.11 | 48.69 | 540,600 |
| September 17, 2025 | 49.15 | 49.04 | 49.04 | 49.35 | 49 | 336,802 |
| September 16, 2025 | 49.45 | 48.98 | 48.98 | 49.45 | 48.98 | 607,500 |
| September 15, 2025 | 49.37 | 49.38 | 49.38 | 49.52 | 49.19 | 547,000 |
| September 12, 2025 | 49.18 | 49.36 | 49.36 | 49.41 | 49.13 | 287,303 |
| September 11, 2025 | 49.04 | 49.24 | 49.24 | 49.24 | 48.93 | 283,600 |
| September 10, 2025 | 49.12 | 48.99 | 48.99 | 49.17 | 48.86 | 439,407 |
| September 09, 2025 | 48.81 | 48.98 | 48.98 | 49.24 | 48.68 | 381,523 |
| September 08, 2025 | 49.3 | 48.91 | 48.91 | 49.36 | 48.64 | 633,600 |
| September 05, 2025 | 49.9 | 49.23 | 49.23 | 49.91 | 49.13 | 393,056 |
| September 04, 2025 | 49.63 | 49.68 | 49.68 | 49.77 | 49.33 | 867,900 |
| September 03, 2025 | 49.42 | 49.38 | 49.38 | 49.6 | 49.33 | 689,300 |
| September 02, 2025 | 49.62 | 49.54 | 49.54 | 49.66 | 49.32 | 667,347 |
| August 29, 2025 | 49.59 | 49.74 | 49.74 | 49.98 | 49.42 | 380,260 |
| August 28, 2025 | 49.92 | 49.58 | 49.58 | 50.02 | 49.35 | 597,807 |
| August 27, 2025 | 49.85 | 50.04 | 50.04 | 50.04 | 49.34 | 571,700 |
| August 26, 2025 | 50.27 | 49.82 | 49.82 | 50.27 | 49.63 | 927,600 |
| August 25, 2025 | 50.41 | 50.2 | 50.2 | 50.53 | 50.13 | 370,816 |
| August 22, 2025 | 50.98 | 50.68 | 50.68 | 51.07 | 50.63 | 434,600 |
| August 21, 2025 | 50.83 | 50.77 | 50.77 | 50.98 | 50.72 | 461,016 |
| August 20, 2025 | 50.47 | 50.85 | 50.85 | 51.13 | 50.46 | 887,850 |
| August 19, 2025 | 50.17 | 50.24 | 50.24 | 50.34 | 49.77 | 882,013 |
| August 18, 2025 | 50.84 | 50.55 | 50.11 | 50.98 | 50.4 | 580,731 |
| August 15, 2025 | 50.72 | 50.76 | 50.76 | 50.95 | 50.58 | 594,006 |
| August 14, 2025 | 50.42 | 50.73 | 50.73 | 50.94 | 50.36 | 452,318 |
| August 13, 2025 | 50.61 | 50.47 | 50.47 | 50.75 | 50.41 | 585,722 |
| August 12, 2025 | 50.78 | 50.52 | 50.52 | 50.78 | 50.3 | 428,500 |
| August 11, 2025 | 50.87 | 50.65 | 50.65 | 50.96 | 50.58 | 355,211 |
| August 08, 2025 | 51 | 50.8 | 50.8 | 51.12 | 50.77 | 566,508 |
| August 07, 2025 | 50.35 | 50.81 | 50.81 | 50.87 | 50.15 | 602,505 |
| August 06, 2025 | 50.49 | 50.44 | 50.44 | 50.78 | 50.1 | 465,200 |
| August 05, 2025 | 50.66 | 50.43 | 50.43 | 51.45 | 50.12 | 753,100 |
| August 04, 2025 | 49.92 | 50.47 | 50.47 | 50.49 | 49.92 | 368,117 |
| August 01, 2025 | 49.83 | 49.89 | 49.89 | 50.56 | 49.45 | 1.03M |