49.42
+0.91(+1.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 48.66 | 49.42 | 49.42 | 49.87 | 48.54 | 165,812 |
October 20, 2025 | 47.76 | 48.51 | 48.51 | 49.1 | 47.75 | 188,206 |
October 17, 2025 | 48.04 | 47.76 | 47.76 | 48.33 | 47.67 | 146,736 |
October 16, 2025 | 48.07 | 47.9 | 47.9 | 48.56 | 47.64 | 249,717 |
October 15, 2025 | 47.18 | 47.9 | 47.9 | 48.36 | 47.18 | 195,020 |
October 14, 2025 | 46.26 | 47.18 | 47.18 | 47.3 | 46.26 | 217,955 |
October 13, 2025 | 46.4 | 46.78 | 46.78 | 46.91 | 45.72 | 284,709 |
October 10, 2025 | 47.76 | 46.64 | 46.64 | 47.85 | 46.58 | 237,816 |
October 09, 2025 | 47.17 | 47.6 | 47.6 | 47.71 | 46.8 | 219,631 |
October 08, 2025 | 47.87 | 47.37 | 47.37 | 48.53 | 47.3 | 208,102 |
October 07, 2025 | 48.39 | 47.8 | 47.8 | 48.59 | 47.58 | 308,065 |
October 06, 2025 | 49 | 48.54 | 48.54 | 49.52 | 47.76 | 440,280 |
October 03, 2025 | 50.07 | 49.56 | 49.56 | 50.13 | 48.88 | 358,700 |
October 02, 2025 | 50.82 | 49.9 | 49.9 | 51.02 | 49.25 | 343,003 |
October 01, 2025 | 52.34 | 50.65 | 50.65 | 53.06 | 49.95 | 457,840 |
September 30, 2025 | 59.94 | 52.31 | 52.31 | 61.39 | 52 | 697,872 |
September 29, 2025 | 62.78 | 64.09 | 64.03 | 64.47 | 62.2 | 261,300 |
September 26, 2025 | 62.14 | 62.57 | 62.57 | 63.16 | 61.79 | 138,221 |
September 25, 2025 | 61.7 | 61.75 | 61.75 | 62.63 | 61.23 | 165,315 |
September 24, 2025 | 66.27 | 61.78 | 61.78 | 66.27 | 61.02 | 304,400 |
September 23, 2025 | 68.18 | 66.03 | 66.03 | 68.5 | 65.98 | 232,250 |
September 22, 2025 | 66.78 | 68.3 | 68.3 | 68.86 | 66.61 | 238,300 |
September 19, 2025 | 68.08 | 66.93 | 66.93 | 68.49 | 66.11 | 912,300 |
September 18, 2025 | 66.83 | 67.91 | 67.91 | 68.19 | 66.66 | 239,401 |
September 17, 2025 | 66.54 | 66.74 | 66.74 | 68.43 | 66.33 | 161,340 |
September 16, 2025 | 66.39 | 66.34 | 66.34 | 66.97 | 65.84 | 132,600 |
September 15, 2025 | 66.44 | 66.44 | 66.44 | 69.15 | 65.86 | 238,900 |
September 12, 2025 | 65.32 | 66.34 | 66.34 | 66.34 | 64.82 | 101,686 |
September 11, 2025 | 64.26 | 65.48 | 65.48 | 65.9 | 63.99 | 157,500 |
September 10, 2025 | 65.09 | 64.21 | 64.21 | 65.18 | 63.51 | 114,024 |
September 09, 2025 | 65.44 | 65.41 | 65.41 | 66.22 | 64.75 | 113,300 |
September 08, 2025 | 64.9 | 65.42 | 65.42 | 65.68 | 64.25 | 119,614 |
September 05, 2025 | 65 | 64.9 | 64.9 | 65.85 | 63.74 | 149,549 |
September 04, 2025 | 65.24 | 65 | 65 | 65.7 | 64.16 | 121,400 |
September 03, 2025 | 64 | 64.94 | 64.94 | 64.97 | 63.72 | 106,600 |
September 02, 2025 | 63.71 | 64.06 | 64.06 | 64.76 | 63.21 | 130,052 |
August 29, 2025 | 64.72 | 64.07 | 64.07 | 65.03 | 63.8 | 176,604 |
August 28, 2025 | 63.52 | 64.77 | 64.77 | 65.15 | 63.16 | 107,100 |
August 27, 2025 | 62.69 | 63.44 | 63.44 | 63.44 | 62.46 | 69,600 |
August 26, 2025 | 63 | 62.69 | 62.69 | 63.86 | 62.45 | 117,713 |
August 25, 2025 | 63.29 | 63.18 | 63.18 | 63.87 | 62.84 | 114,324 |
August 22, 2025 | 62.67 | 63.32 | 63.32 | 64.03 | 62.59 | 165,300 |
August 21, 2025 | 61.63 | 62.28 | 62.28 | 63.24 | 61.63 | 91,346 |
August 20, 2025 | 62.47 | 62.02 | 62.02 | 63.08 | 61.97 | 84,800 |
August 19, 2025 | 62.41 | 62.6 | 62.6 | 62.96 | 62.03 | 87,700 |
August 18, 2025 | 61.8 | 62.47 | 62.47 | 62.99 | 61.48 | 85,414 |
August 15, 2025 | 62.72 | 61.8 | 61.8 | 62.88 | 61.67 | 117,500 |
August 14, 2025 | 62.85 | 62.63 | 62.63 | 63.1 | 61.83 | 112,163 |
August 13, 2025 | 61.86 | 63.13 | 63.13 | 63.74 | 61.46 | 166,647 |
August 12, 2025 | 59.72 | 61.28 | 61.28 | 61.8 | 59.22 | 150,559 |
August 11, 2025 | 60.29 | 59.12 | 59.12 | 61.05 | 56.53 | 321,268 |
August 08, 2025 | 60.55 | 60.27 | 60.27 | 61.28 | 60.07 | 122,500 |
August 07, 2025 | 60 | 60.28 | 60.28 | 60.28 | 58.46 | 111,057 |
August 06, 2025 | 59.31 | 59.73 | 59.73 | 60.11 | 58.8 | 134,711 |
August 05, 2025 | 59.13 | 59.2 | 59.2 | 59.25 | 58.49 | 140,000 |
August 04, 2025 | 58.27 | 59.29 | 59.29 | 59.29 | 57.99 | 171,912 |
August 01, 2025 | 58.8 | 58.08 | 58.08 | 59.3 | 57.37 | 125,274 |
July 31, 2025 | 58.39 | 58.91 | 58.91 | 59.43 | 58.2 | 142,340 |
July 30, 2025 | 57.6 | 58.19 | 58.19 | 58.83 | 57.6 | 144,894 |
July 29, 2025 | 57.5 | 57.74 | 57.74 | 58.13 | 57.15 | 120,148 |