90.44
+0.28(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 89.7 | 90.44 | 91.19 | 92.4 | 83 | 47,372 |
| December 03, 2025 | 88.26 | 90.16 | 90.16 | 99.99 | 85 | 163,541 |
| December 02, 2025 | 87.57 | 89.2 | 89.2 | 92.42 | 83.12 | 108,734 |
| December 01, 2025 | 100.4 | 83.11 | 83.11 | 104.46 | 74.01 | 529,903 |
| November 28, 2025 | 111 | 100 | 100 | 111 | 97 | 66,810 |
| November 26, 2025 | 107.13 | 110 | 110 | 110 | 105 | 54,311 |
| November 25, 2025 | 103 | 104.57 | 104.57 | 110 | 101.31 | 90,301 |
| November 24, 2025 | 108 | 107 | 107 | 108.02 | 99.65 | 121,769 |
| November 21, 2025 | 101.1 | 105 | 105 | 112.26 | 95.97 | 305,247 |
| November 20, 2025 | 111 | 102.61 | 102.61 | 115 | 100 | 215,200 |
| November 19, 2025 | 115.4 | 111 | 111 | 127.9 | 108.14 | 338,556 |
| November 18, 2025 | 104.28 | 115 | 115 | 120.55 | 102 | 245,427 |
| November 17, 2025 | 108.67 | 108.84 | 108.84 | 110.68 | 103.59 | 182,000 |
| November 14, 2025 | 105.6 | 106.35 | 106.35 | 110.84 | 105 | 179,100 |
| November 13, 2025 | 99.37 | 112.57 | 112.57 | 117 | 96.05 | 272,600 |
| November 12, 2025 | 117.79 | 102.2 | 102.2 | 117.79 | 95.01 | 127,300 |
| November 11, 2025 | 118.81 | 112.66 | 112.66 | 126.38 | 109.71 | 251,500 |
| November 10, 2025 | 125.69 | 115.61 | 115.61 | 129 | 115.61 | 308,427 |
| November 07, 2025 | 119 | 127 | 127 | 128.38 | 114.28 | 79,000 |
| November 06, 2025 | 120 | 119.29 | 119.29 | 120 | 114 | 47,700 |
| November 05, 2025 | 103.2 | 120 | 120 | 121 | 101.92 | 89,015 |
| November 04, 2025 | 101.96 | 104.94 | 104.94 | 109.01 | 100 | 107,167 |
| November 03, 2025 | 109 | 104.75 | 104.75 | 111 | 100 | 365,903 |
| October 31, 2025 | 107.26 | 110.1 | 110.1 | 111.61 | 101.04 | 220,800 |
| October 30, 2025 | 116 | 107.25 | 107.25 | 119.54 | 103.21 | 226,872 |
| October 29, 2025 | 121.41 | 118 | 118 | 121.41 | 108.7 | 201,517 |
| October 28, 2025 | 131.54 | 124.51 | 124.51 | 131.54 | 118.1 | 201,287 |
| October 27, 2025 | 135 | 123.02 | 123.02 | 138.45 | 112.95 | 310,026 |
| October 24, 2025 | 131.03 | 133.24 | 133.24 | 137.38 | 130.91 | 38,727 |
| October 23, 2025 | 136.91 | 129.92 | 129.92 | 140.45 | 128.44 | 63,500 |
| October 22, 2025 | 128.54 | 140.53 | 140.53 | 144 | 128.54 | 87,967 |
| October 21, 2025 | 148 | 129.54 | 129.54 | 148.88 | 129.54 | 124,641 |
| October 20, 2025 | 153.44 | 148.16 | 148.16 | 154.95 | 143 | 94,200 |
| October 17, 2025 | 155.77 | 157.82 | 157.82 | 159.41 | 151.83 | 136,261 |
| October 16, 2025 | 161.1 | 156.61 | 156.61 | 163 | 150 | 118,507 |
| October 15, 2025 | 171.59 | 159.06 | 159.06 | 179.95 | 158 | 171,361 |
| October 14, 2025 | 156.69 | 176.91 | 176.91 | 188.25 | 156.69 | 192,672 |
| October 13, 2025 | 179.99 | 159.01 | 159.01 | 182.97 | 152 | 148,700 |
| October 10, 2025 | 177.95 | 173.6 | 173.6 | 199.2 | 161.86 | 326,839 |
| October 09, 2025 | 158.5 | 175.31 | 175.31 | 180 | 140.5 | 347,900 |
| October 08, 2025 | 140 | 160.07 | 160.07 | 175 | 138.01 | 761,200 |
| October 07, 2025 | 211.95 | 182.6 | 182.6 | 240 | 175 | 2.02M |
| October 06, 2025 | 34.77 | 130.4 | 130.4 | 170 | 30.03 | 24.95M |
| October 03, 2025 | 8.9 | 8.82 | 8.82 | 8.95 | 7.88 | 24,600 |
| October 02, 2025 | 9.09 | 8.6 | 8.6 | 9.09 | 8.55 | 11,829 |
| October 01, 2025 | 8.95 | 8.9 | 8.9 | 9.29 | 8.68 | 8,011 |
| September 30, 2025 | 9.78 | 8.95 | 8.95 | 9.78 | 8.49 | 35,041 |
| September 29, 2025 | 7.26 | 9.7 | 9.7 | 10.2 | 7.26 | 69,200 |
| September 26, 2025 | 7.97 | 7.75 | 7.75 | 7.97 | 7.75 | 824 |
| September 25, 2025 | 8 | 7.75 | 7.75 | 8.1 | 7.69 | 6,741 |
| September 24, 2025 | 8.6 | 8.35 | 8.35 | 8.6 | 7.5 | 20,100 |
| September 23, 2025 | 8.5 | 8.5 | 8.5 | 8.64 | 8.35 | 4,720 |
| September 22, 2025 | 8.75 | 9.08 | 9.08 | 9.64 | 8.2 | 16,437 |
| September 19, 2025 | 8.89 | 8.38 | 8.38 | 9 | 8.38 | 5,100 |
| September 18, 2025 | 9.5 | 8.88 | 8.88 | 9.5 | 8.88 | 2,500 |
| September 17, 2025 | 9.5 | 9.52 | 9.52 | 10.1 | 8.87 | 10,900 |
| September 16, 2025 | 9.75 | 9.58 | 9.58 | 9.75 | 8.7 | 45,943 |
| September 15, 2025 | 11 | 9.8 | 9.8 | 11.64 | 8.05 | 103,423 |
| September 12, 2025 | 8.6 | 12.4 | 12.4 | 12.75 | 8.32 | 75,800 |
| September 11, 2025 | 8.55 | 8.8 | 8.8 | 8.99 | 8.55 | 2,200 |