49.24
+1.89(+3.99%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 47.67 | 49.24 | 49.24 | 49.43 | 47.56 | 1.42M |
October 16, 2025 | 46.25 | 47.35 | 47.35 | 47.5 | 46 | 1.64M |
October 15, 2025 | 49.04 | 46.4 | 46.4 | 49.25 | 45.55 | 2.75M |
October 14, 2025 | 48.14 | 50.37 | 50.37 | 50.52 | 48.14 | 1.11M |
October 13, 2025 | 48.28 | 48.11 | 48.11 | 48.36 | 47.62 | 748,200 |
October 10, 2025 | 49.55 | 48.01 | 48.01 | 49.71 | 47.98 | 1.39M |
October 09, 2025 | 49.8 | 49.33 | 49.33 | 49.82 | 49.2 | 898,100 |
October 08, 2025 | 49.91 | 49.82 | 49.82 | 50.3 | 49.65 | 544,709 |
October 07, 2025 | 50.13 | 49.75 | 49.75 | 50.49 | 49.62 | 868,600 |
October 06, 2025 | 50.89 | 50.12 | 50.12 | 51 | 50.05 | 791,721 |
October 03, 2025 | 50.39 | 50.64 | 50.64 | 51.08 | 50.39 | 1.37M |
October 02, 2025 | 50.71 | 50.4 | 50.4 | 50.74 | 49.94 | 1.15M |
October 01, 2025 | 51.47 | 50.75 | 50.75 | 52.12 | 50.69 | 893,100 |
September 30, 2025 | 51.63 | 51.55 | 51.55 | 51.84 | 51.38 | 677,228 |
September 29, 2025 | 51.81 | 51.56 | 51.56 | 51.81 | 51.18 | 782,112 |
September 26, 2025 | 51.98 | 51.86 | 51.86 | 52.25 | 51.62 | 705,949 |
September 25, 2025 | 51.75 | 51.49 | 51.49 | 52.06 | 51.37 | 841,922 |
September 24, 2025 | 51.43 | 51.78 | 51.78 | 51.82 | 51.07 | 1.15M |
September 23, 2025 | 51.86 | 51.5 | 51.5 | 52.39 | 51.22 | 2.08M |
September 22, 2025 | 51.78 | 51.83 | 51.83 | 52.43 | 51.23 | 1.08M |
September 19, 2025 | 52.81 | 51.83 | 51.83 | 53.09 | 51.71 | 2.05M |
September 18, 2025 | 52.79 | 52.83 | 52.83 | 53.25 | 52.59 | 717,518 |
September 17, 2025 | 52.58 | 52.65 | 52.65 | 53.2 | 52.3 | 676,700 |
September 16, 2025 | 52.68 | 52.57 | 52.57 | 52.68 | 51.88 | 943,100 |
September 15, 2025 | 53.39 | 52.53 | 52.53 | 53.73 | 52.24 | 842,836 |
September 12, 2025 | 53.55 | 53.41 | 53.41 | 53.82 | 53.28 | 692,000 |
September 11, 2025 | 53.32 | 53.59 | 53.59 | 53.64 | 53.04 | 702,700 |
September 10, 2025 | 53.77 | 52.96 | 52.96 | 54.01 | 52.84 | 763,492 |
September 09, 2025 | 53.37 | 53.86 | 53.86 | 54.14 | 53.07 | 974,027 |
September 08, 2025 | 54.25 | 53.42 | 53.42 | 54.25 | 53 | 714,300 |
September 05, 2025 | 54.28 | 53.97 | 53.97 | 54.59 | 53.69 | 1.01M |
September 04, 2025 | 54.24 | 54.17 | 54.17 | 54.51 | 53.77 | 635,640 |
September 03, 2025 | 54.02 | 53.94 | 53.94 | 54.64 | 53.42 | 614,587 |
September 02, 2025 | 53.29 | 54.37 | 54.37 | 54.46 | 53.08 | 685,100 |
August 29, 2025 | 53.57 | 53.65 | 53.65 | 53.92 | 53.2 | 527,624 |
August 28, 2025 | 53.57 | 53.37 | 53.37 | 53.75 | 52.98 | 543,400 |
August 27, 2025 | 53.04 | 53.55 | 53.55 | 53.85 | 52.95 | 793,000 |
August 26, 2025 | 52.92 | 53.18 | 53.18 | 53.26 | 52.63 | 706,247 |
August 25, 2025 | 53.41 | 52.92 | 52.92 | 53.52 | 52.73 | 689,405 |
August 22, 2025 | 53.87 | 53.62 | 53.62 | 54.39 | 53.51 | 884,927 |
August 21, 2025 | 53.66 | 53.4 | 53.4 | 53.87 | 53.34 | 793,024 |
August 20, 2025 | 53.79 | 53.76 | 53.76 | 54.38 | 53.61 | 783,634 |
August 19, 2025 | 53 | 53.87 | 53.87 | 54.37 | 52.93 | 1.01M |
August 18, 2025 | 52.69 | 52.85 | 52.85 | 53.08 | 52.47 | 838,500 |
August 15, 2025 | 54.19 | 53.18 | 52.86 | 54.9 | 52.97 | 927,609 |
August 14, 2025 | 52.72 | 54.11 | 53.78 | 54.15 | 52.46 | 1.2M |
August 13, 2025 | 52.61 | 52.65 | 52.33 | 52.83 | 51.96 | 1M |
August 12, 2025 | 51.13 | 52.27 | 51.96 | 52.51 | 50.87 | 1.44M |
August 11, 2025 | 50.4 | 50.94 | 50.63 | 50.98 | 49.58 | 1.11M |
August 08, 2025 | 51.14 | 50.27 | 49.97 | 51.29 | 49.77 | 1.35M |
August 07, 2025 | 48.5 | 50.62 | 50.32 | 50.67 | 48.5 | 2.6M |
August 06, 2025 | 45.42 | 48.42 | 48.13 | 49.35 | 45.02 | 4.99M |
August 05, 2025 | 61.26 | 61.49 | 61.12 | 61.95 | 60.94 | 710,800 |
August 04, 2025 | 60.41 | 60.91 | 60.54 | 61.11 | 60.13 | 533,141 |
August 01, 2025 | 61.18 | 60.06 | 60.06 | 61.18 | 59.17 | 644,765 |
July 31, 2025 | 60.33 | 61.59 | 61.59 | 62.46 | 59.99 | 653,000 |
July 30, 2025 | 60.26 | 60.49 | 60.49 | 60.95 | 60.09 | 490,536 |
July 29, 2025 | 60.3 | 60.21 | 60.21 | 60.68 | 59.93 | 481,004 |
July 28, 2025 | 60.57 | 59.91 | 59.91 | 60.61 | 59.82 | 463,507 |
July 25, 2025 | 61.02 | 60.39 | 60.39 | 61.46 | 60.38 | 563,921 |