47.07
-0.53(-1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 47.6 | 47.07 | 47.07 | 47.8 | 47.07 | 3,521 |
| December 23, 2025 | 47.19 | 47.6 | 47.6 | 47.74 | 47.19 | 4,100 |
| December 22, 2025 | 46.98 | 47 | 47 | 47.7 | 46.98 | 7,437 |
| December 19, 2025 | 46.27 | 47.35 | 47.35 | 47.35 | 46.27 | 12,844 |
| December 18, 2025 | 46.04 | 46.14 | 46.14 | 46.84 | 46.04 | 9,000 |
| December 17, 2025 | 45.65 | 46.09 | 45.87 | 46.36 | 45.65 | 10,492 |
| December 16, 2025 | 46.08 | 46.14 | 46.14 | 46.17 | 45.85 | 9,633 |
| December 15, 2025 | 47.72 | 46.02 | 45.81 | 48 | 45.99 | 42,400 |
| December 12, 2025 | 47.67 | 47.24 | 47.03 | 48.02 | 47.2 | 4,363 |
| December 11, 2025 | 48.14 | 47.56 | 47.34 | 48.53 | 47.15 | 22,800 |
| December 10, 2025 | 48.4 | 48.5 | 48.28 | 48.5 | 47.5 | 10,233 |
| December 09, 2025 | 47.35 | 48.03 | 47.81 | 48.25 | 47.35 | 6,900 |
| December 08, 2025 | 47 | 47.67 | 47.45 | 47.92 | 46.5 | 22,805 |
| December 05, 2025 | 47.98 | 47.03 | 46.82 | 48.46 | 47.03 | 13,321 |
| December 04, 2025 | 48.7 | 47.52 | 47.52 | 48.7 | 47.5 | 6,995 |
| December 03, 2025 | 48.27 | 48.7 | 48.7 | 50.41 | 48.2 | 20,010 |
| December 02, 2025 | 48.59 | 48.53 | 48.53 | 48.62 | 48.25 | 10,500 |
| December 01, 2025 | 48.6 | 48.59 | 48.59 | 48.65 | 48 | 10,545 |
| November 28, 2025 | 48.86 | 48.74 | 48.74 | 49.71 | 48.11 | 11,300 |
| November 26, 2025 | 47.21 | 47.72 | 47.72 | 47.72 | 46.22 | 8,835 |
| November 25, 2025 | 46.66 | 47.01 | 47.01 | 47.3 | 46.6 | 10,900 |
| November 24, 2025 | 46.57 | 46.69 | 46.69 | 47.39 | 46.3 | 7,000 |
| November 21, 2025 | 45.33 | 46.64 | 46.64 | 46.9 | 45.33 | 14,139 |
| November 20, 2025 | 45.56 | 45.53 | 45.53 | 46.38 | 45.3 | 3,806 |
| November 19, 2025 | 46.4 | 45.82 | 45.82 | 46.4 | 45.68 | 3,647 |
| November 18, 2025 | 45.5 | 45.57 | 45.57 | 46.1 | 45.06 | 5,014 |
| November 17, 2025 | 45.22 | 45.22 | 45.22 | 45.92 | 45.19 | 7,400 |
| November 14, 2025 | 45.65 | 45.53 | 45.53 | 45.95 | 45.21 | 7,700 |
| November 13, 2025 | 45.85 | 45.4 | 45.4 | 45.96 | 45.35 | 9,400 |
| November 12, 2025 | 46.35 | 45.83 | 45.83 | 46.35 | 45.63 | 5,700 |
| November 11, 2025 | 45.71 | 45.56 | 45.56 | 46.47 | 45.46 | 7,700 |
| November 10, 2025 | 45.43 | 45.69 | 45.69 | 45.85 | 45.43 | 3,500 |
| November 07, 2025 | 45.56 | 45.36 | 45.36 | 45.93 | 45.36 | 3,000 |
| November 06, 2025 | 45.37 | 45.77 | 45.77 | 45.93 | 45.37 | 2,000 |
| November 05, 2025 | 45.52 | 45.37 | 45.37 | 46.01 | 45.2 | 13,749 |
| November 04, 2025 | 45.75 | 45.9 | 45.9 | 46 | 45.75 | 8,300 |
| November 03, 2025 | 45.51 | 45.87 | 45.87 | 45.92 | 45.1 | 12,713 |
| October 31, 2025 | 46 | 45.59 | 45.59 | 46 | 45.01 | 8,569 |
| October 30, 2025 | 45.09 | 45.35 | 45.35 | 45.5 | 44.99 | 13,900 |
| October 29, 2025 | 45.55 | 45.29 | 45.29 | 45.66 | 45.27 | 13,900 |
| October 28, 2025 | 45.65 | 45.33 | 45.33 | 45.66 | 45.31 | 6,400 |
| October 27, 2025 | 46 | 45.66 | 45.66 | 46 | 44.96 | 7,500 |
| October 24, 2025 | 45.6 | 45.63 | 45.63 | 45.99 | 45.27 | 11,400 |
| October 23, 2025 | 44.99 | 45.4 | 45.4 | 45.45 | 44.99 | 9,500 |
| October 22, 2025 | 45.3 | 45.18 | 45.18 | 45.3 | 44.9 | 7,200 |
| October 21, 2025 | 45.52 | 45.29 | 45.29 | 45.52 | 45.1 | 18,500 |
| October 20, 2025 | 45.17 | 45.34 | 45.34 | 45.56 | 45.17 | 4,300 |
| October 17, 2025 | 45.38 | 45.08 | 45.08 | 45.43 | 44.87 | 5,112 |
| October 16, 2025 | 45.15 | 45.58 | 45.58 | 45.6 | 44.87 | 5,400 |
| October 15, 2025 | 45.86 | 45.09 | 44.88 | 45.98 | 45.09 | 5,000 |
| October 14, 2025 | 45.78 | 45.03 | 44.82 | 46.05 | 44.96 | 13,111 |
| October 13, 2025 | 46.04 | 45.64 | 45.42 | 46.04 | 44.85 | 5,600 |
| October 10, 2025 | 45.29 | 45.34 | 45.13 | 45.85 | 44.95 | 8,200 |
| October 09, 2025 | 45.52 | 45.51 | 45.3 | 46.43 | 44.79 | 8,430 |
| October 08, 2025 | 46.77 | 45.77 | 45.56 | 46.77 | 45.51 | 12,724 |
| October 07, 2025 | 45.79 | 45.77 | 45.56 | 46.07 | 45.5 | 6,903 |
| October 06, 2025 | 45.09 | 45.79 | 45.58 | 47 | 45.09 | 17,205 |
| October 03, 2025 | 44.92 | 45.07 | 44.86 | 45.8 | 44.92 | 11,826 |
| October 02, 2025 | 44.93 | 45.28 | 45.07 | 45.79 | 44.88 | 3,200 |
| October 01, 2025 | 45.19 | 45.03 | 44.82 | 45.46 | 45.03 | 11,803 |
