53.49
-0.52(-0.96%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 54.76 | 53.49 | 53.49 | 55.2 | 53.17 | 1.61M |
October 20, 2025 | 55 | 54.01 | 54.01 | 55.28 | 53.47 | 2.14M |
October 17, 2025 | 52.76 | 54.1 | 54.1 | 56.15 | 52.4 | 4.59M |
October 16, 2025 | 50 | 49.68 | 49.68 | 51.7 | 49.05 | 1.77M |
October 15, 2025 | 47.63 | 49.56 | 49.56 | 49.83 | 47.45 | 2.3M |
October 14, 2025 | 48.53 | 47.5 | 47.5 | 48.77 | 47.5 | 2.11M |
October 13, 2025 | 48.24 | 48.75 | 48.75 | 49 | 48 | 1.46M |
October 10, 2025 | 47.64 | 48.24 | 48.24 | 49.1 | 47.28 | 2.49M |
October 09, 2025 | 47.84 | 47.62 | 47.62 | 48.36 | 47.45 | 1.12M |
October 08, 2025 | 46.95 | 47.82 | 47.82 | 49.5 | 46.16 | 3.09M |
October 07, 2025 | 46.92 | 46.57 | 46.57 | 47.02 | 45.8 | 900,764 |
October 06, 2025 | 46.9 | 46.58 | 46.58 | 47.33 | 46.34 | 2.05M |
October 03, 2025 | 45.98 | 46.71 | 46.71 | 47.6 | 45.72 | 1.76M |
October 02, 2025 | 46.18 | 45.7 | 45.7 | 46.44 | 45.61 | 1.49M |
October 01, 2025 | 46.54 | 45.86 | 45.86 | 47.08 | 45.83 | 3.14M |
September 30, 2025 | 45.91 | 46.7 | 46.7 | 46.81 | 45.49 | 1.62M |
September 29, 2025 | 44.27 | 46.07 | 46.07 | 47.22 | 44.05 | 3.57M |
September 26, 2025 | 42.79 | 43.92 | 43.92 | 44.02 | 42.78 | 1.93M |
September 25, 2025 | 43.12 | 42.51 | 42.51 | 43.59 | 42.18 | 1.53M |
September 24, 2025 | 44.26 | 43.54 | 43.54 | 44.88 | 43.16 | 1.92M |
September 23, 2025 | 44.18 | 44.21 | 44.21 | 44.55 | 43.91 | 1.55M |
September 22, 2025 | 43.88 | 44.41 | 44.41 | 45.23 | 43.51 | 2.01M |
September 19, 2025 | 45.52 | 43.54 | 43.54 | 45.54 | 43.4 | 2.87M |
September 18, 2025 | 44.2 | 45.22 | 45.22 | 45.36 | 44.03 | 1.77M |
September 17, 2025 | 44.74 | 43.81 | 43.81 | 45.31 | 43.7 | 2.47M |
September 16, 2025 | 46.27 | 44.7 | 44.7 | 46.74 | 44.6 | 2.87M |
September 15, 2025 | 46.83 | 46.2 | 46.21 | 47.21 | 45.47 | 1.58M |
September 12, 2025 | 46.8 | 46.55 | 46.55 | 47.04 | 45.18 | 3.63M |
September 11, 2025 | 42.9 | 46.24 | 46.24 | 46.86 | 42.42 | 4.75M |
September 10, 2025 | 40.92 | 40.45 | 40.45 | 41.08 | 39.73 | 1.79M |
September 09, 2025 | 41.23 | 40.94 | 40.94 | 41.6 | 40.44 | 1.44M |
September 08, 2025 | 40.3 | 41.06 | 41.06 | 41.42 | 40.25 | 1.79M |
September 05, 2025 | 39.48 | 40.5 | 40.5 | 41.11 | 39.17 | 1.67M |
September 04, 2025 | 39.58 | 38.95 | 38.95 | 39.72 | 38.49 | 1.75M |
September 03, 2025 | 39.55 | 39.77 | 39.77 | 40.98 | 39.44 | 1.79M |
September 02, 2025 | 37.97 | 39.53 | 39.53 | 40.12 | 37.88 | 2.52M |
August 29, 2025 | 38.32 | 37.97 | 37.97 | 38.69 | 37.56 | 1.94M |
August 28, 2025 | 37.96 | 38.33 | 38.33 | 39.54 | 37.72 | 2.07M |
August 27, 2025 | 37.21 | 38.04 | 38.04 | 38.25 | 35.64 | 2.35M |
August 26, 2025 | 35.71 | 37.28 | 37.28 | 37.4 | 35.62 | 2.38M |
August 25, 2025 | 36.92 | 35.67 | 35.67 | 37.16 | 35.64 | 1.51M |
August 22, 2025 | 36.63 | 37.01 | 37.01 | 37.91 | 36.47 | 1.09M |
August 21, 2025 | 35.87 | 36.48 | 36.48 | 36.55 | 35.42 | 1.94M |
August 20, 2025 | 36.42 | 36.16 | 36.16 | 36.74 | 35.72 | 1.28M |
August 19, 2025 | 36.76 | 36.54 | 36.54 | 36.77 | 36.27 | 2M |
August 18, 2025 | 36.49 | 36.45 | 36.45 | 37.89 | 36.41 | 1.96M |
August 15, 2025 | 36.84 | 36.32 | 36.32 | 36.84 | 35.82 | 1.39M |
August 14, 2025 | 35.65 | 36.02 | 36.02 | 36.25 | 35.22 | 2.81M |
August 13, 2025 | 35.3 | 36.09 | 36.09 | 36.24 | 34.9 | 2.19M |
August 12, 2025 | 34.82 | 35.26 | 35.26 | 35.6 | 34.21 | 2.52M |
August 11, 2025 | 34.88 | 34.7 | 34.7 | 35.18 | 34.14 | 1.52M |
August 08, 2025 | 35 | 35 | 35 | 35.93 | 34.31 | 3.79M |
August 07, 2025 | 34.18 | 34.95 | 34.95 | 36.16 | 34 | 3.79M |
August 06, 2025 | 37.96 | 36.67 | 36.67 | 38.33 | 36.39 | 1.77M |
August 05, 2025 | 37 | 38.39 | 38.39 | 38.6 | 36.54 | 1.79M |
August 04, 2025 | 36.68 | 37.18 | 37.18 | 37.26 | 36.2 | 842,415 |
August 01, 2025 | 37 | 36.63 | 36.63 | 37.31 | 36.44 | 985,086 |
July 31, 2025 | 36.84 | 37.27 | 37.27 | 38.1 | 36.77 | 1.33M |
July 30, 2025 | 37.41 | 37.02 | 37.02 | 38.02 | 36.65 | 1.87M |
July 29, 2025 | 37.5 | 37.01 | 37.01 | 37.77 | 36.6 | 1.36M |