45.12
-0.78(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 03, 2025 | 45.87 | 45.9 | 45.9 | 46.41 | 45.5 | 160,321 |
| December 02, 2025 | 45.4 | 45.44 | 45.44 | 45.85 | 44.42 | 89,705 |
| December 01, 2025 | 45.11 | 45.18 | 45.18 | 45.83 | 44.84 | 169,128 |
| November 28, 2025 | 44.92 | 45.33 | 45.33 | 45.49 | 44.92 | 58,616 |
| November 26, 2025 | 45.13 | 45.41 | 45.41 | 46.19 | 45.13 | 275,834 |
| November 25, 2025 | 44.37 | 45.44 | 45.44 | 45.92 | 44.37 | 164,824 |
| November 24, 2025 | 43.78 | 43.96 | 43.96 | 44.02 | 43 | 202,700 |
| November 21, 2025 | 43.06 | 44.13 | 44.13 | 44.63 | 42.6 | 161,400 |
| November 20, 2025 | 42.58 | 42.65 | 42.65 | 43.16 | 42.36 | 132,249 |
| November 19, 2025 | 42.72 | 42.38 | 42.38 | 43.03 | 42.28 | 170,716 |
| November 18, 2025 | 42.93 | 42.93 | 42.93 | 43.11 | 42.14 | 160,800 |
| November 17, 2025 | 44.18 | 42.68 | 42.68 | 44.18 | 42.56 | 181,108 |
| November 14, 2025 | 43.94 | 44.17 | 44.17 | 44.31 | 43.2 | 106,031 |
| November 13, 2025 | 43.67 | 44.59 | 44.59 | 44.92 | 43.63 | 194,700 |
| November 12, 2025 | 44.52 | 43.72 | 43.72 | 45.35 | 43.6 | 179,900 |
| November 11, 2025 | 44.15 | 44.47 | 44.47 | 44.83 | 43.99 | 178,800 |
| November 10, 2025 | 43.78 | 43.97 | 43.97 | 44.15 | 43.13 | 136,000 |
| November 07, 2025 | 42.98 | 43.32 | 43.32 | 43.71 | 42.93 | 176,118 |
| November 06, 2025 | 43.81 | 42.77 | 42.77 | 44.25 | 42.68 | 197,535 |
| November 05, 2025 | 42.49 | 43.9 | 43.9 | 43.99 | 42.15 | 214,200 |
| November 04, 2025 | 42.25 | 42.31 | 42.31 | 42.73 | 41.82 | 210,100 |
| November 03, 2025 | 43.01 | 42.53 | 42.53 | 43.14 | 42.06 | 295,120 |
| October 31, 2025 | 42.7 | 43.35 | 43.35 | 43.7 | 42 | 336,300 |
| October 30, 2025 | 43.81 | 42.92 | 42.92 | 44.69 | 42.8 | 290,708 |
| October 29, 2025 | 43.9 | 44.18 | 44.18 | 45.92 | 43.15 | 432,600 |
| October 28, 2025 | 45.01 | 44.35 | 44.35 | 45.33 | 44.35 | 179,400 |
| October 27, 2025 | 46.08 | 45.28 | 45.28 | 46.4 | 45.28 | 179,604 |
| October 24, 2025 | 46.5 | 46.14 | 46.14 | 46.67 | 45.96 | 148,771 |
| October 23, 2025 | 45.7 | 45.99 | 45.99 | 46.43 | 45.56 | 288,596 |
| October 22, 2025 | 46.32 | 45.46 | 45.46 | 46.51 | 45.32 | 160,200 |
| October 21, 2025 | 45.41 | 46.26 | 46.26 | 46.68 | 45.26 | 169,700 |
| October 20, 2025 | 45.83 | 45.57 | 45.57 | 46.27 | 45.46 | 132,740 |
| October 17, 2025 | 46.01 | 45.62 | 45.62 | 46.49 | 45.6 | 134,500 |
| October 16, 2025 | 46.99 | 46.23 | 46.23 | 47.03 | 46.23 | 135,491 |
| October 15, 2025 | 47.11 | 47.1 | 47.1 | 48.04 | 46.57 | 172,636 |
| October 14, 2025 | 46.34 | 46.95 | 46.95 | 47.3 | 46.26 | 157,154 |
| October 13, 2025 | 47.62 | 47.5 | 47.5 | 48.32 | 47.3 | 95,142 |
| October 10, 2025 | 48.21 | 47.2 | 47.2 | 48.9 | 47.1 | 87,242 |
| October 09, 2025 | 48.7 | 48.13 | 48.13 | 48.91 | 47.9 | 72,463 |
| October 08, 2025 | 47.61 | 48.78 | 48.78 | 48.83 | 47.23 | 94,400 |
| October 07, 2025 | 48.49 | 47.7 | 47.7 | 48.49 | 47.68 | 116,840 |
| October 06, 2025 | 49.23 | 48.63 | 48.63 | 49.67 | 48.63 | 103,605 |
| October 03, 2025 | 48.97 | 49.13 | 49.13 | 50.09 | 48.84 | 147,719 |
| October 02, 2025 | 47.56 | 48.79 | 48.79 | 49.06 | 47.56 | 95,254 |
| October 01, 2025 | 47.5 | 47.69 | 47.69 | 48.32 | 47.09 | 120,006 |
| September 30, 2025 | 47.29 | 47.7 | 47.7 | 47.78 | 47.1 | 95,600 |
| September 29, 2025 | 47.3 | 47.3 | 47.3 | 47.59 | 46.4 | 178,400 |
| September 26, 2025 | 46.79 | 47.23 | 47.23 | 47.46 | 46.62 | 146,303 |
| September 25, 2025 | 47.43 | 46.44 | 46.44 | 47.6 | 46.43 | 157,881 |
| September 24, 2025 | 47.25 | 47.56 | 47.55 | 48.24 | 47.2 | 148,314 |
| September 23, 2025 | 48.04 | 47.2 | 47.2 | 48.96 | 47.17 | 140,966 |
| September 22, 2025 | 48.17 | 48.01 | 48.01 | 48.64 | 47.5 | 142,200 |
| September 19, 2025 | 50.11 | 48.56 | 48.56 | 50.11 | 48.56 | 283,415 |
| September 18, 2025 | 49.06 | 49.9 | 49.9 | 50.29 | 48.84 | 156,498 |
| September 17, 2025 | 48.9 | 48.87 | 48.87 | 50.77 | 48.52 | 178,200 |
| September 16, 2025 | 48.41 | 48.79 | 48.79 | 48.95 | 47.69 | 187,042 |
| September 15, 2025 | 48.34 | 48.66 | 48.66 | 49.01 | 47.93 | 178,900 |
| September 12, 2025 | 49.25 | 48.11 | 48.11 | 49.25 | 48.07 | 82,600 |
| September 11, 2025 | 47.87 | 49.51 | 49.51 | 49.56 | 47.87 | 166,433 |
| September 10, 2025 | 48.53 | 48.06 | 48.06 | 48.71 | 47.77 | 174,027 |
