60.09
+0.66(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 59.25 | 60.09 | 60.09 | 60.7 | 58.27 | 104,441 |
| December 03, 2025 | 58.44 | 59.43 | 59.43 | 59.52 | 57.42 | 34,938 |
| December 02, 2025 | 58.13 | 58.13 | 58.13 | 58.64 | 57.77 | 28,930 |
| December 01, 2025 | 58.52 | 57.9 | 57.9 | 58.65 | 57.54 | 34,442 |
| November 28, 2025 | 58.29 | 58.62 | 58.62 | 58.71 | 57.98 | 19,800 |
| November 26, 2025 | 57.68 | 58.51 | 58.51 | 58.95 | 56.98 | 64,800 |
| November 25, 2025 | 57.18 | 58.02 | 58.02 | 58.28 | 56.94 | 32,900 |
| November 24, 2025 | 56 | 56.93 | 56.93 | 57.5 | 55.43 | 57,600 |
| November 21, 2025 | 53.91 | 55.96 | 55.96 | 56.23 | 53.15 | 65,900 |
| November 20, 2025 | 55.93 | 53.85 | 53.85 | 57.45 | 53.55 | 67,349 |
| November 19, 2025 | 55.82 | 55.13 | 55.13 | 56.94 | 54.86 | 71,300 |
| November 18, 2025 | 56.23 | 55.39 | 55.39 | 56.92 | 54.88 | 56,510 |
| November 17, 2025 | 57.4 | 56.19 | 56.19 | 57.5 | 55.76 | 41,500 |
| November 14, 2025 | 56.58 | 57.18 | 57.18 | 57.29 | 56.4 | 37,500 |
| November 13, 2025 | 58.02 | 57.4 | 57.4 | 58.02 | 56.7 | 52,200 |
| November 12, 2025 | 57.24 | 58.19 | 58.19 | 58.5 | 57.24 | 67,200 |
| November 11, 2025 | 58.79 | 57.4 | 57.4 | 58.89 | 56.94 | 53,600 |
| November 10, 2025 | 59.53 | 58.98 | 58.98 | 65.84 | 58.05 | 90,600 |
| November 07, 2025 | 60.21 | 58.95 | 58.95 | 60.6 | 58.79 | 57,003 |
| November 06, 2025 | 61.36 | 60.56 | 60.56 | 62.36 | 59.92 | 74,161 |
| November 05, 2025 | 63.72 | 60.86 | 60.86 | 63.72 | 60.62 | 167,400 |
| November 04, 2025 | 63.03 | 63.68 | 63.68 | 63.82 | 61.1 | 138,300 |
| November 03, 2025 | 60.2 | 63.88 | 63.88 | 63.98 | 60.15 | 179,278 |
| October 31, 2025 | 57.41 | 60.16 | 60.16 | 60.58 | 56.75 | 135,113 |
| October 30, 2025 | 59.81 | 56.47 | 56.47 | 62.66 | 54.58 | 72,700 |
| October 29, 2025 | 55.15 | 55.68 | 55.68 | 57.46 | 54.83 | 66,247 |
| October 28, 2025 | 54.87 | 55.43 | 55.43 | 56.48 | 54.86 | 66,117 |
| October 27, 2025 | 55.27 | 54.87 | 54.87 | 56.17 | 54.81 | 49,800 |
| October 24, 2025 | 54.76 | 54.97 | 54.97 | 55.15 | 54.64 | 22,223 |
| October 23, 2025 | 53.59 | 54.28 | 54.28 | 54.58 | 53.39 | 26,505 |
| October 22, 2025 | 54.1 | 53.29 | 53.29 | 54.61 | 53.01 | 35,612 |
| October 21, 2025 | 53.06 | 54.01 | 54.01 | 54.35 | 52.76 | 25,075 |
| October 20, 2025 | 52.38 | 53.49 | 53.49 | 53.62 | 52.01 | 47,004 |
| October 17, 2025 | 51.57 | 51.87 | 51.87 | 52.43 | 50.76 | 37,001 |
| October 16, 2025 | 53.3 | 51.72 | 51.72 | 53.3 | 51.07 | 34,600 |
| October 15, 2025 | 52.27 | 52.31 | 52.31 | 52.85 | 51.78 | 38,300 |
| October 14, 2025 | 49.76 | 51.85 | 51.85 | 51.85 | 49.73 | 52,288 |
| October 13, 2025 | 49.93 | 50.49 | 50.49 | 50.64 | 49.59 | 35,600 |
| October 10, 2025 | 50.16 | 49.43 | 49.43 | 51.12 | 49.25 | 49,212 |
| October 09, 2025 | 50.88 | 50.27 | 50.27 | 51.19 | 50.25 | 33,999 |
| October 08, 2025 | 50.47 | 51.07 | 51.07 | 51.52 | 50.42 | 27,939 |
| October 07, 2025 | 50.6 | 50.12 | 50.12 | 51.18 | 49.87 | 28,147 |
| October 06, 2025 | 52.46 | 50.62 | 50.62 | 52.46 | 50.61 | 40,800 |
| October 03, 2025 | 52.77 | 52.15 | 52.15 | 53.65 | 51.91 | 29,224 |
| October 02, 2025 | 52.84 | 53.02 | 53.02 | 53.35 | 52.01 | 47,802 |
| October 01, 2025 | 52.41 | 53.02 | 53.02 | 53.17 | 52.01 | 41,200 |
| September 30, 2025 | 51.89 | 52.93 | 52.93 | 53.06 | 51.71 | 36,800 |
| September 29, 2025 | 52.7 | 52.12 | 52.12 | 52.83 | 51.97 | 39,412 |
| September 26, 2025 | 52.04 | 52.43 | 52.43 | 52.8 | 51.86 | 42,300 |
| September 25, 2025 | 51.64 | 51.84 | 51.84 | 52.23 | 51.46 | 35,200 |
| September 24, 2025 | 53.04 | 52.04 | 52.04 | 53.8 | 51.69 | 46,100 |
| September 23, 2025 | 53.21 | 52.9 | 52.9 | 53.71 | 52.3 | 63,000 |
| September 22, 2025 | 52.88 | 53.05 | 53.05 | 53.51 | 52.24 | 62,426 |
| September 19, 2025 | 53.53 | 52.73 | 52.73 | 53.94 | 52.49 | 418,000 |
| September 18, 2025 | 52.14 | 53.55 | 53.55 | 53.55 | 51.37 | 66,600 |
| September 17, 2025 | 52.27 | 51.82 | 51.82 | 53.81 | 51.66 | 62,500 |
| September 16, 2025 | 51.95 | 51.98 | 51.98 | 52.27 | 51.14 | 74,821 |
| September 15, 2025 | 51.27 | 52.25 | 52.25 | 53.02 | 51.27 | 53,733 |
| September 12, 2025 | 52.84 | 51.27 | 51.27 | 52.84 | 51.27 | 50,700 |
| September 11, 2025 | 51.6 | 53.32 | 53.32 | 53.41 | 51.2 | 40,200 |