55.17
-10.19(-15.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 64.7 | 55.17 | 55.17 | 64.96 | 54.18 | 90,931 |
| November 06, 2025 | 72.72 | 65.36 | 65.36 | 74.6 | 64.97 | 28,648 |
| November 05, 2025 | 71.72 | 78.59 | 78.59 | 79.79 | 71.59 | 74,394 |
| November 04, 2025 | 81.39 | 78.95 | 78.95 | 82.09 | 77.84 | 67,270 |
| November 03, 2025 | 81.3 | 86.45 | 86.45 | 88 | 80.85 | 40,886 |
| October 31, 2025 | 84.24 | 81.87 | 81.87 | 86.47 | 81 | 37,530 |
| October 30, 2025 | 86.85 | 81.31 | 81.31 | 87.11 | 79.22 | 112,583 |
| October 29, 2025 | 84.37 | 84.65 | 84.65 | 91.65 | 83.61 | 155,089 |
| October 28, 2025 | 68.33 | 71.24 | 71.24 | 72.74 | 67.57 | 39,403 |
| October 27, 2025 | 66.72 | 67.99 | 67.99 | 68.51 | 65.81 | 36,956 |
| October 24, 2025 | 59.77 | 62.23 | 62.23 | 63 | 59.67 | 37,737 |
| October 23, 2025 | 57.83 | 59.23 | 59.23 | 59.4 | 56.35 | 60,179 |
| October 22, 2025 | 58.84 | 55.67 | 55.67 | 60.5 | 55.67 | 17,019 |
| October 21, 2025 | 59.94 | 59.22 | 59.22 | 60.5 | 57.2 | 29,134 |
| October 20, 2025 | 61.68 | 60.77 | 60.77 | 62.22 | 59.4 | 36,611 |
| October 17, 2025 | 56.27 | 57.97 | 57.97 | 60.67 | 53.76 | 63,444 |
| October 16, 2025 | 59.63 | 60.11 | 60.11 | 60.67 | 58.8 | 46,476 |
| October 15, 2025 | 60.48 | 58.68 | 58.68 | 62.89 | 58.68 | 93,539 |
| October 14, 2025 | 63.14 | 59.49 | 59.49 | 63.55 | 57.5 | 73,437 |
| October 13, 2025 | 67.33 | 66.42 | 66.42 | 68.5 | 64.33 | 59,005 |
| October 10, 2025 | 71.99 | 66.36 | 66.36 | 75.14 | 66.36 | 68,232 |
| October 09, 2025 | 70.72 | 72.96 | 72.96 | 74.8 | 69.4 | 149,064 |
| October 08, 2025 | 64.51 | 67.37 | 67.37 | 68.46 | 64.36 | 40,830 |
| October 07, 2025 | 64.94 | 64.24 | 64.24 | 68.13 | 63.83 | 39,895 |
| October 06, 2025 | 67.92 | 65.08 | 65.08 | 69.29 | 61.79 | 123,955 |
| October 03, 2025 | 68.97 | 68.62 | 68.62 | 69.76 | 67.72 | 52,220 |
| October 02, 2025 | 67.06 | 68.83 | 68.83 | 70.49 | 67.05 | 64,385 |
| October 01, 2025 | 63.16 | 65.89 | 65.89 | 67.2 | 63.08 | 88,871 |
| September 30, 2025 | 60.66 | 65.49 | 65.49 | 66.56 | 59.81 | 100,481 |
| September 29, 2025 | 58.37 | 61.58 | 61.58 | 63.01 | 57.86 | 59,446 |
| September 26, 2025 | 56.67 | 56.29 | 56.29 | 58.27 | 54.9 | 23,788 |
| September 25, 2025 | 56.78 | 58.39 | 58.39 | 58.39 | 53 | 53,612 |
| September 24, 2025 | 59.24 | 57.32 | 57.32 | 59.6 | 57.2 | 31,064 |
| September 23, 2025 | 62.45 | 59.91 | 59.91 | 62.66 | 58.9 | 55,249 |
| September 22, 2025 | 55.97 | 55.58 | 55.58 | 56.17 | 54.68 | 45,079 |
| September 19, 2025 | 56.1 | 56.13 | 56.13 | 58.1 | 55.5 | 35,823 |
| September 18, 2025 | 52.58 | 56.54 | 56.54 | 56.59 | 52.32 | 69,178 |
| September 17, 2025 | 56.09 | 51.03 | 51.03 | 56.51 | 50.55 | 61,355 |
| September 16, 2025 | 58.12 | 56.67 | 56.67 | 58.42 | 56.5 | 61,573 |
| September 15, 2025 | 58.61 | 57.62 | 57.62 | 58.73 | 53.26 | 93,362 |
| September 12, 2025 | 57.89 | 58.35 | 58.35 | 59.1 | 57.25 | 26,877 |
| September 11, 2025 | 58.54 | 59.03 | 59.03 | 60.8 | 57.8 | 107,502 |
| September 10, 2025 | 54.7 | 59.27 | 59.27 | 59.8 | 53.68 | 111,836 |
| September 09, 2025 | 50.72 | 49.41 | 49.41 | 51.38 | 48.65 | 40,434 |
| September 08, 2025 | 48.82 | 51.39 | 51.39 | 52.24 | 48.8 | 53,734 |
| September 05, 2025 | 52.68 | 48.02 | 48.02 | 52.98 | 46.16 | 106,449 |
| September 04, 2025 | 52.25 | 52.46 | 52.46 | 53.48 | 51.3 | 77,949 |
| September 03, 2025 | 51.78 | 52.36 | 52.36 | 53.25 | 51.3 | 105,620 |
| September 02, 2025 | 55.28 | 50.52 | 50.52 | 55.28 | 50.52 | 88,398 |
| September 01, 2025 | 55 | 55.57 | 55.57 | 56 | 55 | 9,358 |
| August 29, 2025 | 61.56 | 56.43 | 56.43 | 61.81 | 55.06 | 70,167 |
| August 28, 2025 | 60 | 61.06 | 61.06 | 66.48 | 58.12 | 148,072 |
| August 27, 2025 | 64.05 | 63.83 | 63.83 | 65.25 | 61.16 | 169,081 |
| August 26, 2025 | 62.19 | 62.91 | 62.91 | 63.8 | 60.8 | 54,654 |
| August 22, 2025 | 54.08 | 60.41 | 60.41 | 60.41 | 53.45 | 98,410 |
| August 21, 2025 | 57.91 | 57.06 | 57.06 | 59.16 | 56.09 | 154,637 |
| August 20, 2025 | 56.92 | 55.24 | 55.24 | 58.63 | 51.2 | 161,953 |
| August 19, 2025 | 64.74 | 60.66 | 60.66 | 65.39 | 59.7 | 52,324 |
| August 18, 2025 | 62.79 | 63.77 | 63.77 | 65.61 | 61.8 | 27,896 |
| August 15, 2025 | 64.99 | 62.12 | 62.12 | 65 | 60.79 | 31,515 |
