59.24
+1.25(+2.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 56.68 | 59.24 | 59.24 | 59.27 | 54.74 | 1.34M |
| November 06, 2025 | 68.09 | 57.99 | 57.99 | 70 | 57.46 | 2.98M |
| November 05, 2025 | 61.6 | 66.25 | 66.25 | 66.29 | 60.1 | 1.73M |
| November 04, 2025 | 63 | 61.48 | 61.48 | 64.06 | 61.22 | 1.13M |
| November 03, 2025 | 65.7 | 64.09 | 64.09 | 66.13 | 63.23 | 711,224 |
| October 31, 2025 | 66.71 | 65.55 | 65.55 | 67.6 | 64.32 | 1.38M |
| October 30, 2025 | 68.88 | 65.08 | 65.08 | 68.89 | 64.88 | 1.15M |
| October 29, 2025 | 71.99 | 70.33 | 70.33 | 73.14 | 69.71 | 667,735 |
| October 28, 2025 | 76.47 | 72.1 | 72.1 | 76.65 | 72 | 532,829 |
| October 27, 2025 | 79 | 76.28 | 76.28 | 79.82 | 74.5 | 565,300 |
| October 24, 2025 | 78.36 | 76.96 | 76.96 | 80 | 76.88 | 646,902 |
| October 23, 2025 | 73.88 | 76.2 | 76.2 | 77.45 | 72.99 | 482,890 |
| October 22, 2025 | 74.5 | 73.93 | 73.93 | 75.44 | 70.63 | 899,888 |
| October 21, 2025 | 75.41 | 75.19 | 75.19 | 76.4 | 74.41 | 465,968 |
| October 20, 2025 | 75.15 | 75.67 | 75.67 | 76.64 | 72.94 | 617,400 |
| October 17, 2025 | 73.14 | 73.86 | 73.86 | 75.49 | 72.76 | 690,678 |
| October 16, 2025 | 78.84 | 74.9 | 74.9 | 79.52 | 73.59 | 557,448 |
| October 15, 2025 | 80.17 | 77.99 | 77.99 | 80.68 | 75.31 | 809,926 |
| October 14, 2025 | 74.77 | 80.01 | 80.01 | 80.49 | 72.5 | 1.32M |
| October 13, 2025 | 77.94 | 77.01 | 77.01 | 80 | 74.09 | 895,125 |
| October 10, 2025 | 81.86 | 77.35 | 77.35 | 84.8 | 77.2 | 801,637 |
| October 09, 2025 | 81.01 | 81.69 | 81.69 | 83.2 | 79.9 | 468,737 |
| October 08, 2025 | 83.25 | 81.52 | 81.52 | 84.43 | 81.36 | 495,644 |
| October 07, 2025 | 86.11 | 82.7 | 82.7 | 87.64 | 81.84 | 857,933 |
| October 06, 2025 | 87.46 | 86.33 | 86.33 | 87.56 | 83.84 | 581,722 |
| October 03, 2025 | 83.71 | 85.53 | 85.64 | 86.26 | 82.56 | 758,826 |
| October 02, 2025 | 79.88 | 83.29 | 83.29 | 84.25 | 78.31 | 965,842 |
| October 01, 2025 | 81.06 | 78.83 | 78.83 | 82.61 | 78.73 | 881,416 |
| September 30, 2025 | 81.44 | 79.53 | 79.53 | 82 | 78.1 | 1.14M |
| September 29, 2025 | 85.46 | 81.4 | 81.4 | 85.56 | 80.9 | 876,600 |
| September 26, 2025 | 84.6 | 84.19 | 84.19 | 85.3 | 82.09 | 400,538 |
| September 25, 2025 | 82.2 | 84.27 | 84.27 | 85.27 | 77.01 | 1.07M |
| September 24, 2025 | 88 | 86.27 | 86.27 | 88.99 | 83.68 | 961,137 |
| September 23, 2025 | 91.6 | 85.93 | 85.93 | 91.83 | 85.73 | 1.09M |
| September 22, 2025 | 90.65 | 91.98 | 91.98 | 92.83 | 87.21 | 854,600 |
| September 19, 2025 | 89.69 | 91.6 | 91.6 | 93.04 | 89.69 | 1.14M |
| September 18, 2025 | 89.53 | 89.5 | 89.5 | 91.46 | 88.4 | 814,200 |
| September 17, 2025 | 89 | 88.5 | 88.5 | 89.98 | 86.54 | 642,042 |
| September 16, 2025 | 90.2 | 88.83 | 88.83 | 91.14 | 86.51 | 520,576 |
| September 15, 2025 | 89.5 | 90.08 | 90.08 | 91.29 | 88.5 | 516,614 |
| September 12, 2025 | 88.1 | 89.27 | 89.27 | 90.69 | 87.01 | 856,016 |
| September 11, 2025 | 86.68 | 87.68 | 87.68 | 89.1 | 83.45 | 1.22M |
| September 10, 2025 | 94.82 | 89.1 | 89.1 | 95.17 | 88.6 | 1.01M |
| September 09, 2025 | 88.67 | 92.75 | 92.75 | 93.37 | 87.05 | 1.07M |
| September 08, 2025 | 87.05 | 88 | 88 | 90 | 86.36 | 760,883 |
| September 05, 2025 | 86.76 | 85.85 | 85.85 | 87.79 | 82.26 | 766,906 |
| September 04, 2025 | 88 | 84.89 | 84.89 | 89.3 | 83.55 | 947,987 |
| September 03, 2025 | 91.25 | 88.04 | 88.04 | 92.98 | 87.87 | 688,296 |
| September 02, 2025 | 91.53 | 90.48 | 90.48 | 94.6 | 88.19 | 847,300 |
| August 29, 2025 | 98.18 | 94.6 | 94.6 | 98.2 | 92.75 | 1.18M |
| August 28, 2025 | 92.89 | 95.81 | 95.81 | 96.26 | 92.34 | 863,015 |
| August 27, 2025 | 93.74 | 92.7 | 92.7 | 95.06 | 91.66 | 775,033 |
| August 26, 2025 | 92.24 | 93.24 | 93.24 | 94.05 | 90.8 | 642,900 |
| August 25, 2025 | 95.7 | 92.3 | 92.3 | 97.5 | 92.24 | 933,737 |
| August 22, 2025 | 87.95 | 95.67 | 95.67 | 97.68 | 87.22 | 1.26M |
| August 21, 2025 | 87.94 | 88.58 | 88.58 | 90.51 | 87 | 473,519 |
| August 20, 2025 | 87.36 | 88.77 | 88.77 | 89.52 | 84.5 | 893,756 |
| August 19, 2025 | 91.62 | 88.85 | 88.85 | 92.63 | 86.41 | 1.25M |
| August 18, 2025 | 91.73 | 93.23 | 93.23 | 95.5 | 89.9 | 860,140 |
| August 15, 2025 | 92.25 | 91.87 | 91.87 | 92.71 | 88.73 | 905,725 |