46.89
-0.56(-1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 46.35 | 47.45 | 47.45 | 47.53 | 46.12 | 3.58M |
| December 02, 2025 | 47.7 | 46.57 | 46.57 | 48.19 | 46.52 | 5.4M |
| December 01, 2025 | 47.15 | 47.19 | 47.19 | 47.86 | 46.74 | 6.43M |
| November 28, 2025 | 48.43 | 47.8 | 47.8 | 48.55 | 47.44 | 5.03M |
| November 26, 2025 | 51.28 | 48.34 | 48.34 | 51.32 | 47.39 | 25.97M |
| November 25, 2025 | 58.65 | 58.77 | 58.77 | 59.03 | 57.84 | 8.9M |
| November 24, 2025 | 57.63 | 58.32 | 58.32 | 58.58 | 56.95 | 5.14M |
| November 21, 2025 | 58.43 | 57.62 | 57.62 | 58.87 | 56.97 | 3.33M |
| November 20, 2025 | 61.37 | 58.59 | 58.59 | 62.14 | 58.5 | 3.3M |
| November 19, 2025 | 62.12 | 60.39 | 60.39 | 62.84 | 59.47 | 5.19M |
| November 18, 2025 | 64.2 | 64.01 | 64.01 | 64.86 | 63.4 | 2.35M |
| November 17, 2025 | 65.54 | 64.6 | 64.6 | 65.85 | 63.88 | 1.92M |
| November 14, 2025 | 64.88 | 65.91 | 65.91 | 66.78 | 63.96 | 2.26M |
| November 13, 2025 | 67.23 | 66.46 | 66.46 | 67.8 | 66.27 | 1.99M |
| November 12, 2025 | 68.86 | 67.71 | 67.71 | 68.96 | 67.26 | 2.61M |
| November 11, 2025 | 71.05 | 68.55 | 68.55 | 71.79 | 67.96 | 3.7M |
| November 10, 2025 | 69.62 | 72.4 | 72.4 | 72.54 | 69.48 | 2.38M |
| November 07, 2025 | 68.28 | 69.62 | 69.62 | 69.72 | 67.75 | 1.36M |
| November 06, 2025 | 69.08 | 68.8 | 68.8 | 69.67 | 68.24 | 1.39M |
| November 05, 2025 | 70.42 | 69.71 | 69.71 | 70.75 | 68.9 | 1.38M |
| November 04, 2025 | 70.08 | 70.07 | 70.07 | 70.79 | 69.5 | 1.45M |
| November 03, 2025 | 71.27 | 71.16 | 71.16 | 72.42 | 71.01 | 1.97M |
| October 31, 2025 | 69.49 | 71.24 | 71.24 | 71.45 | 69.47 | 2.72M |
| October 30, 2025 | 68.01 | 69.08 | 69.08 | 70.4 | 67.75 | 1.5M |
| October 29, 2025 | 68.05 | 68.14 | 68.14 | 68.7 | 67.23 | 2.15M |
| October 28, 2025 | 70 | 69.07 | 69.07 | 70.06 | 69.01 | 1.19M |
| October 27, 2025 | 70.8 | 69.55 | 69.55 | 71 | 69.29 | 1.49M |
| October 24, 2025 | 70.42 | 70.02 | 70.02 | 70.82 | 69.92 | 1.42M |
| October 23, 2025 | 68.6 | 69.73 | 69.73 | 69.81 | 68.16 | 1.29M |
| October 22, 2025 | 69.1 | 68.8 | 68.8 | 69.47 | 68.21 | 1.57M |
| October 21, 2025 | 68.06 | 69.09 | 69.09 | 69.35 | 67.8 | 1.46M |
| October 20, 2025 | 67.84 | 68.25 | 68.25 | 68.37 | 67.45 | 1.48M |
| October 17, 2025 | 66.52 | 67.66 | 67.66 | 67.8 | 65.84 | 1.61M |
| October 16, 2025 | 68.24 | 66.74 | 66.74 | 68.48 | 66.62 | 2.74M |
| October 15, 2025 | 68.25 | 67.9 | 67.9 | 68.65 | 67.38 | 2.34M |
| October 14, 2025 | 67.71 | 67.94 | 67.94 | 68.83 | 67.5 | 2.54M |
| October 13, 2025 | 69.23 | 68.9 | 68.9 | 69.7 | 68.44 | 2.44M |
| October 10, 2025 | 68.8 | 68.34 | 68.34 | 69.6 | 67.89 | 3.31M |
| October 09, 2025 | 69.91 | 68.77 | 68.77 | 69.91 | 67.42 | 4.8M |
| October 08, 2025 | 70.32 | 71.15 | 71.15 | 71.88 | 69.54 | 4.66M |
| October 07, 2025 | 74.12 | 69.94 | 69.94 | 74.21 | 69.68 | 4.99M |
| October 06, 2025 | 77.23 | 74.36 | 74.36 | 77.9 | 74.28 | 2.67M |
| October 03, 2025 | 77 | 76.22 | 76.22 | 77.27 | 75.28 | 2.17M |
| October 02, 2025 | 76.45 | 76.92 | 76.92 | 77.22 | 75.67 | 3.13M |
| October 01, 2025 | 73.8 | 75.53 | 75.53 | 76.06 | 73.76 | 3.37M |
| September 30, 2025 | 76.83 | 74.39 | 74.39 | 76.97 | 73.46 | 3.83M |
| September 29, 2025 | 77.52 | 76.91 | 76.91 | 78.45 | 76.87 | 2.44M |
| September 26, 2025 | 76.54 | 77.15 | 77.15 | 77.6 | 76.23 | 2.24M |
| September 25, 2025 | 74.18 | 76.46 | 76.46 | 76.59 | 73.66 | 2.8M |
| September 24, 2025 | 76.42 | 74.76 | 74.76 | 76.65 | 74.5 | 2.49M |
| September 23, 2025 | 74.79 | 76.09 | 76.09 | 76.39 | 74.01 | 3.28M |
| September 22, 2025 | 76.17 | 75.38 | 75.38 | 76.34 | 73.52 | 4.87M |
| September 19, 2025 | 78.13 | 77.09 | 77.09 | 79.56 | 76.83 | 36.19M |
| September 18, 2025 | 78.4 | 78.16 | 78.16 | 79.76 | 77.77 | 3.96M |
| September 17, 2025 | 77.06 | 77.66 | 77.66 | 78.9 | 76.9 | 3.38M |
| September 16, 2025 | 78.1 | 77.7 | 77.7 | 78.86 | 77.17 | 4.83M |
| September 15, 2025 | 79.23 | 78.21 | 78.21 | 80.47 | 78.14 | 4.3M |
| September 12, 2025 | 81.5 | 79.23 | 79.23 | 82.42 | 79.15 | 4.85M |
| September 11, 2025 | 77.85 | 81.12 | 81.12 | 81.38 | 77.72 | 5.67M |
| September 10, 2025 | 76.2 | 77.15 | 77.15 | 77.36 | 76.01 | 4.8M |