57.91
-1(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.25 | 58.91 | 58.91 | 59.14 | 56.94 | 93,352 |
| December 03, 2025 | 57.13 | 57.3 | 57.3 | 58.55 | 55.51 | 126,700 |
| December 02, 2025 | 55.85 | 56.46 | 56.46 | 57.16 | 55.07 | 130,000 |
| December 01, 2025 | 56.7 | 55.28 | 55.28 | 56.81 | 55.13 | 59,600 |
| November 28, 2025 | 57.4 | 57.5 | 57.5 | 57.5 | 56.78 | 20,911 |
| November 26, 2025 | 56.62 | 57.26 | 57.26 | 58 | 56.35 | 58,534 |
| November 25, 2025 | 55.57 | 56.87 | 56.87 | 57.48 | 53.88 | 62,711 |
| November 24, 2025 | 54.25 | 55.44 | 55.44 | 55.81 | 54.25 | 71,416 |
| November 21, 2025 | 53.25 | 54 | 54 | 55.47 | 52.57 | 160,400 |
| November 20, 2025 | 57.29 | 53.56 | 53.56 | 57.87 | 53.52 | 111,200 |
| November 19, 2025 | 55.76 | 55.8 | 55.8 | 56.94 | 55.54 | 61,314 |
| November 18, 2025 | 55 | 55.35 | 55.35 | 56.01 | 54.1 | 75,900 |
| November 17, 2025 | 59.17 | 55.55 | 55.55 | 59.17 | 55.09 | 75,907 |
| November 14, 2025 | 56.72 | 59 | 59 | 59.24 | 55.37 | 97,400 |
| November 13, 2025 | 60.74 | 58.15 | 58.15 | 60.86 | 57.42 | 71,327 |
| November 12, 2025 | 59.94 | 60.9 | 60.9 | 61.82 | 59.94 | 81,000 |
| November 11, 2025 | 61.25 | 59.49 | 59.49 | 62 | 58.97 | 101,719 |
| November 10, 2025 | 63.75 | 62 | 62 | 63.82 | 60.68 | 123,205 |
| November 07, 2025 | 61.57 | 62.36 | 62.36 | 63.4 | 58.01 | 121,679 |
| November 06, 2025 | 63.98 | 62.14 | 62.14 | 64.09 | 62 | 122,800 |
| November 05, 2025 | 61.61 | 63.95 | 63.95 | 64.66 | 61.61 | 92,331 |
| November 04, 2025 | 60.61 | 61.97 | 61.97 | 63.03 | 60.61 | 130,351 |
| November 03, 2025 | 62.34 | 62.28 | 62.28 | 62.65 | 60 | 102,238 |
| October 31, 2025 | 62.42 | 62.29 | 62.29 | 63.03 | 62.1 | 70,200 |
| October 30, 2025 | 59.95 | 62.2 | 62.2 | 62.99 | 59.95 | 99,243 |
| October 29, 2025 | 60.7 | 60.54 | 60.54 | 62.71 | 60 | 150,600 |
| October 28, 2025 | 59.06 | 60.4 | 60.4 | 61.11 | 58.15 | 75,836 |
| October 27, 2025 | 63.5 | 59.25 | 59.25 | 63.5 | 59.21 | 102,600 |
| October 24, 2025 | 62 | 62.38 | 62.38 | 63.16 | 61.51 | 85,622 |
| October 23, 2025 | 59.23 | 61.29 | 61.29 | 61.36 | 59.23 | 190,130 |
| October 22, 2025 | 60.11 | 58.95 | 58.95 | 60.11 | 57.95 | 81,907 |
| October 21, 2025 | 60.54 | 60.45 | 60.45 | 61.08 | 57.36 | 149,909 |
| October 20, 2025 | 60.93 | 61.81 | 61.81 | 61.84 | 58.8 | 73,332 |
| October 17, 2025 | 60.54 | 59.68 | 59.68 | 62.32 | 59.56 | 85,501 |
| October 16, 2025 | 63.42 | 61.09 | 61.09 | 64.08 | 60.5 | 156,206 |
| October 15, 2025 | 61 | 63.05 | 63.05 | 63.21 | 59.76 | 142,816 |
| October 14, 2025 | 56.63 | 60.43 | 60.43 | 61.63 | 56.16 | 204,000 |
| October 13, 2025 | 56.19 | 57.83 | 57.83 | 58.16 | 55.57 | 133,705 |
| October 10, 2025 | 58 | 55.03 | 55.03 | 58.5 | 54.66 | 109,710 |
| October 09, 2025 | 56.5 | 57.86 | 57.86 | 58.07 | 55.96 | 147,500 |
| October 08, 2025 | 56.42 | 56.33 | 56.33 | 57.47 | 55.71 | 95,741 |
| October 07, 2025 | 58.08 | 55.57 | 55.57 | 58.78 | 55.34 | 149,727 |
| October 06, 2025 | 56.69 | 57.76 | 57.76 | 57.79 | 55.74 | 72,801 |
| October 03, 2025 | 57.85 | 56.03 | 56.03 | 58.61 | 55.78 | 64,619 |
| October 02, 2025 | 56.25 | 57.42 | 57.42 | 57.91 | 55.1 | 90,045 |
| October 01, 2025 | 54.08 | 56.24 | 56.24 | 56.75 | 53.3 | 107,219 |
| September 30, 2025 | 52.14 | 54.9 | 54.9 | 55.03 | 51.53 | 323,727 |
| September 29, 2025 | 54.02 | 52.32 | 52.32 | 54.02 | 52.04 | 68,200 |
| September 26, 2025 | 51.88 | 53.51 | 53.51 | 53.6 | 51.36 | 99,000 |
| September 25, 2025 | 50.17 | 51.8 | 51.8 | 52.28 | 50.12 | 103,517 |
| September 24, 2025 | 50.33 | 50.6 | 50.6 | 51 | 49.19 | 140,431 |
| September 23, 2025 | 51.48 | 50.92 | 50.92 | 52.43 | 50.51 | 95,200 |
| September 22, 2025 | 53.61 | 51.92 | 51.92 | 53.61 | 51.41 | 110,894 |
| September 19, 2025 | 53.97 | 53.65 | 53.65 | 54.4 | 53.07 | 224,610 |
| September 18, 2025 | 52.44 | 54.08 | 54.08 | 55.28 | 52.28 | 155,000 |
| September 17, 2025 | 52.31 | 52.28 | 52.28 | 54.3 | 51.5 | 94,022 |
| September 16, 2025 | 52.45 | 52.3 | 52.3 | 53.95 | 51.6 | 118,625 |
| September 15, 2025 | 49.51 | 51.46 | 51.46 | 52.18 | 48.54 | 143,600 |
| September 12, 2025 | 49.22 | 48.88 | 48.88 | 49.99 | 48.47 | 60,608 |
| September 11, 2025 | 48.43 | 49.57 | 49.57 | 49.83 | 48.18 | 77,125 |
