51.70
+2.9(+5.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 51.51 | 51.7 | 51.7 | 52.32 | 50.56 | 7.23M |
October 16, 2025 | 54.47 | 48.8 | 48.8 | 54.53 | 48.51 | 7.67M |
October 15, 2025 | 54.62 | 54.6 | 54.6 | 55.33 | 53.87 | 3.55M |
October 14, 2025 | 52.86 | 53.82 | 53.82 | 54.44 | 52.42 | 3.31M |
October 13, 2025 | 53.01 | 53.73 | 53.73 | 54.23 | 52.19 | 6.61M |
October 10, 2025 | 53.27 | 50.89 | 50.89 | 53.36 | 50.8 | 5.13M |
October 09, 2025 | 54.68 | 53.01 | 53.01 | 55.6 | 52.54 | 5.83M |
October 08, 2025 | 57.35 | 54.44 | 54.44 | 58.64 | 54.3 | 7.91M |
October 07, 2025 | 61.56 | 59.1 | 59.1 | 61.95 | 59.08 | 2.44M |
October 06, 2025 | 62.58 | 61.18 | 61.18 | 63.07 | 60.76 | 2.1M |
October 03, 2025 | 62.88 | 62.43 | 62.43 | 63.95 | 62.19 | 2.27M |
October 02, 2025 | 63.48 | 63.07 | 63.07 | 64.16 | 62.18 | 1.79M |
October 01, 2025 | 64.84 | 63.49 | 63.49 | 65.32 | 62.83 | 2.79M |
September 30, 2025 | 68.26 | 65.42 | 65.42 | 69.93 | 64 | 4.34M |
September 29, 2025 | 67.25 | 66.66 | 66.66 | 67.9 | 66.28 | 2.81M |
September 26, 2025 | 66.25 | 66.71 | 66.71 | 67.15 | 65.61 | 2.3M |
September 25, 2025 | 65.74 | 65.93 | 65.93 | 66.56 | 64.34 | 2.02M |
September 24, 2025 | 68.51 | 66.71 | 66.71 | 68.93 | 66.16 | 1.66M |
September 23, 2025 | 69.54 | 68.14 | 68.14 | 71.04 | 68.05 | 1.72M |
September 22, 2025 | 69 | 69.66 | 69.66 | 69.84 | 68.65 | 1.37M |
September 19, 2025 | 70.82 | 69.49 | 69.49 | 71.01 | 68.94 | 4.39M |
September 18, 2025 | 68.81 | 70.36 | 70.36 | 70.63 | 68.24 | 3.28M |
September 17, 2025 | 66.47 | 66.53 | 66.53 | 67.88 | 65.44 | 2.3M |
September 16, 2025 | 67.36 | 66.4 | 66.4 | 67.5 | 65.98 | 1.6M |
September 15, 2025 | 67.03 | 66.91 | 66.91 | 67.45 | 66.46 | 1.03M |
September 12, 2025 | 67.36 | 66.65 | 66.65 | 67.68 | 66.5 | 890,745 |
September 11, 2025 | 65.76 | 67.18 | 67.18 | 67.2 | 65.7 | 1.12M |
September 10, 2025 | 64.48 | 65.58 | 65.58 | 65.65 | 64.34 | 1.07M |
September 09, 2025 | 64.02 | 64.29 | 64.29 | 65.1 | 63.67 | 1.2M |
September 08, 2025 | 63.89 | 64.22 | 64.22 | 64.54 | 63.46 | 1.12M |
September 05, 2025 | 65.4 | 63.5 | 63.5 | 65.54 | 62.68 | 1.5M |
September 04, 2025 | 64 | 64.97 | 64.97 | 65.3 | 63.81 | 1.31M |
September 03, 2025 | 64.68 | 63.82 | 63.82 | 65.06 | 62.61 | 1.71M |
September 02, 2025 | 63.72 | 64.12 | 64.12 | 64.25 | 62.62 | 1.21M |
August 29, 2025 | 65.45 | 64.85 | 64.85 | 65.66 | 64.56 | 1.45M |
August 28, 2025 | 64.98 | 65.49 | 65.49 | 65.52 | 64.51 | 1.27M |
August 27, 2025 | 63.65 | 64.76 | 64.76 | 65.11 | 63.65 | 1.83M |
August 26, 2025 | 62.46 | 64.07 | 64.07 | 64.31 | 62.46 | 1.45M |
August 25, 2025 | 62.27 | 62.14 | 62.14 | 62.73 | 62.01 | 797,407 |
August 22, 2025 | 59.5 | 62.54 | 62.54 | 62.65 | 59.26 | 1.1M |
August 21, 2025 | 58.92 | 59.15 | 59.15 | 59.81 | 58.68 | 984,500 |
August 20, 2025 | 59.68 | 59.37 | 59.37 | 59.69 | 58 | 2.39M |
August 19, 2025 | 59.98 | 59.77 | 59.77 | 60.25 | 59.11 | 1.27M |
August 18, 2025 | 59.7 | 60.03 | 60.03 | 60.17 | 59.37 | 1.14M |
August 15, 2025 | 61.93 | 60.24 | 60.24 | 62 | 60.09 | 1.3M |
August 14, 2025 | 62.54 | 61.7 | 61.7 | 63 | 61.25 | 1.71M |
August 13, 2025 | 61.62 | 62.99 | 62.99 | 63.28 | 61.51 | 2.62M |
August 12, 2025 | 59.34 | 61.23 | 61.23 | 61.43 | 59.32 | 1.25M |
August 11, 2025 | 58.42 | 58.89 | 58.89 | 59.06 | 57.94 | 2.4M |
August 08, 2025 | 57.88 | 58.48 | 58.48 | 59.02 | 57.5 | 1.17M |
August 07, 2025 | 58.52 | 57.59 | 57.59 | 58.79 | 57.32 | 2.02M |
August 06, 2025 | 58 | 57.78 | 57.78 | 58.41 | 57.54 | 1.05M |
August 05, 2025 | 56.97 | 57.69 | 57.69 | 57.98 | 56.09 | 1.16M |
August 04, 2025 | 56.42 | 56.57 | 56.57 | 56.87 | 55.95 | 1.03M |
August 01, 2025 | 55.99 | 55.91 | 55.91 | 56.68 | 54.47 | 1.16M |
July 31, 2025 | 58.21 | 57.66 | 57.66 | 58.34 | 56.92 | 1.59M |
July 30, 2025 | 58.9 | 58.59 | 58.59 | 59.73 | 58.2 | 1.74M |
July 29, 2025 | 57.91 | 58.36 | 58.36 | 58.42 | 57.26 | 1.43M |
July 28, 2025 | 57.83 | 57.52 | 57.52 | 57.87 | 57.17 | 886,600 |
July 25, 2025 | 57.33 | 57.66 | 57.66 | 57.86 | 56.72 | 886,809 |