60.42
-12.8(-17.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 62.21 | 60.48 | 60.48 | 65.7 | 59.83 | 9.57M |
| December 03, 2025 | 68.81 | 73.22 | 73.22 | 73.32 | 67.09 | 3.41M |
| December 02, 2025 | 79.55 | 66.95 | 66.95 | 80.99 | 66.13 | 7.2M |
| December 01, 2025 | 82.94 | 85.3 | 85.3 | 86.68 | 81.75 | 2.71M |
| November 28, 2025 | 84.41 | 83.77 | 83.77 | 85.79 | 81.78 | 2.63M |
| November 26, 2025 | 78.84 | 87.3 | 87.3 | 87.88 | 77.91 | 5.74M |
| November 25, 2025 | 73.47 | 77.29 | 77.29 | 78.33 | 69.52 | 10.18M |
| November 24, 2025 | 55.81 | 55.46 | 55.46 | 56.05 | 51.86 | 4.09M |
| November 21, 2025 | 53.59 | 53.64 | 53.64 | 54.49 | 48.58 | 2.46M |
| November 20, 2025 | 56.91 | 54.72 | 54.72 | 59.45 | 53.84 | 2.85M |
| November 19, 2025 | 53.3 | 53.96 | 53.96 | 55.28 | 52.78 | 1.12M |
| November 18, 2025 | 54.39 | 52.94 | 52.94 | 56.48 | 52.5 | 2.23M |
| November 17, 2025 | 58.18 | 56.89 | 56.89 | 59.57 | 56.08 | 1.47M |
| November 14, 2025 | 55.75 | 58.18 | 58.18 | 61.67 | 55.35 | 1.53M |
| November 13, 2025 | 61.1 | 59.52 | 59.52 | 61.1 | 56.76 | 3.59M |
| November 12, 2025 | 66.55 | 63.11 | 63.11 | 67.08 | 61.34 | 1.84M |
| November 11, 2025 | 68.89 | 66.18 | 66.18 | 69.66 | 63.83 | 1.33M |
| November 10, 2025 | 75.37 | 70.72 | 70.72 | 75.5 | 69.83 | 1.24M |
| November 07, 2025 | 67 | 69.8 | 69.8 | 69.93 | 64.64 | 1.92M |
| November 06, 2025 | 77.92 | 70.18 | 70.18 | 77.92 | 69.02 | 2.09M |
| November 05, 2025 | 76.11 | 78.07 | 78.07 | 79.3 | 74.26 | 1.26M |
| November 04, 2025 | 76.22 | 75.6 | 75.6 | 78.67 | 72.88 | 1.96M |
| November 03, 2025 | 82.2 | 81.83 | 81.83 | 84 | 79.92 | 3.73M |
| October 31, 2025 | 79 | 80.95 | 80.95 | 82.2 | 76.5 | 2.88M |
| October 30, 2025 | 75.41 | 77.26 | 77.26 | 79.29 | 74 | 1.96M |
| October 29, 2025 | 69 | 77.74 | 77.74 | 78.58 | 68.3 | 3.94M |
| October 28, 2025 | 70.95 | 68.6 | 68.6 | 72.07 | 68.42 | 1.9M |
| October 27, 2025 | 66.73 | 70.69 | 70.69 | 71.85 | 65.8 | 2.1M |
| October 24, 2025 | 69.21 | 65.1 | 65.1 | 70.2 | 64.46 | 1.91M |
| October 23, 2025 | 65.44 | 67.86 | 67.86 | 68.42 | 64.5 | 1.49M |
| October 22, 2025 | 67.64 | 64.44 | 64.44 | 68.42 | 61.5 | 2.05M |
| October 21, 2025 | 70.44 | 69.89 | 69.89 | 71.98 | 67.45 | 1.02M |
| October 20, 2025 | 69.99 | 70.48 | 70.48 | 70.88 | 68 | 1.03M |
| October 17, 2025 | 70.1 | 68.52 | 68.52 | 72.83 | 65.93 | 1.89M |
| October 16, 2025 | 76.58 | 72.19 | 72.19 | 78.02 | 71.35 | 2.04M |
| October 15, 2025 | 76.84 | 75.36 | 75.36 | 79.58 | 71.29 | 2.58M |
| October 14, 2025 | 68.62 | 73.64 | 73.64 | 76.04 | 66.85 | 2.88M |
| October 13, 2025 | 65.43 | 70.51 | 70.51 | 72.11 | 65.24 | 1.96M |
| October 10, 2025 | 67.89 | 63.76 | 63.76 | 70.19 | 63.5 | 1.77M |
| October 09, 2025 | 68.86 | 67.14 | 67.14 | 71.13 | 65.35 | 1.69M |
| October 08, 2025 | 66.2 | 68.83 | 68.83 | 71.14 | 66.2 | 1.72M |
| October 07, 2025 | 68.26 | 68.42 | 68.42 | 71.29 | 65.25 | 2.25M |
| October 06, 2025 | 65.91 | 67.84 | 67.84 | 69 | 65.06 | 2.5M |
| October 03, 2025 | 64.4 | 63.1 | 63.1 | 65.17 | 61.7 | 1.91M |
| October 02, 2025 | 59.5 | 63.62 | 63.62 | 64.5 | 58.9 | 3.21M |
| October 01, 2025 | 53.65 | 58.1 | 58.1 | 58.96 | 53.46 | 2.07M |
| September 30, 2025 | 53.39 | 53.9 | 53.9 | 54.26 | 52.35 | 993,019 |
| September 29, 2025 | 53.49 | 53.73 | 53.73 | 54.79 | 53.04 | 2.19M |
| September 26, 2025 | 51.75 | 52.14 | 52.14 | 52.67 | 50.98 | 1.04M |
| September 25, 2025 | 51.22 | 51.55 | 51.55 | 52.42 | 49.33 | 1.62M |
| September 24, 2025 | 54.12 | 53.02 | 53.02 | 54.97 | 52.32 | 1.46M |
| September 23, 2025 | 58.3 | 54.22 | 54.22 | 59.54 | 53.68 | 4.33M |
| September 22, 2025 | 56.96 | 60.73 | 60.73 | 61.23 | 56.25 | 3.39M |
| September 19, 2025 | 51.87 | 57.05 | 57.05 | 57.76 | 51.86 | 5.13M |
| September 18, 2025 | 50 | 51.26 | 51.26 | 51.98 | 49.71 | 1.39M |
| September 17, 2025 | 51.3 | 49.18 | 49.18 | 51.57 | 47.9 | 2.06M |
| September 16, 2025 | 52 | 51.61 | 51.61 | 52.17 | 50.01 | 2.2M |
| September 15, 2025 | 47.89 | 51.39 | 51.39 | 51.85 | 47.62 | 1.7M |
| September 12, 2025 | 49 | 47.75 | 47.75 | 49.44 | 47.23 | 1.43M |
| September 11, 2025 | 49.26 | 48.91 | 48.91 | 50.53 | 48.71 | 1.19M |