31.11
-0.41(-1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 31.39 | 31.11 | 31.11 | 31.77 | 31.08 | 2.11M |
| December 03, 2025 | 31.89 | 31.52 | 31.52 | 32.16 | 31.25 | 3.02M |
| December 02, 2025 | 32.51 | 31.93 | 31.93 | 32.87 | 31.88 | 1.98M |
| December 01, 2025 | 32.47 | 32.26 | 32.26 | 33.22 | 32.19 | 1.69M |
| November 28, 2025 | 32.74 | 33.07 | 33.07 | 33.39 | 32.66 | 913,306 |
| November 26, 2025 | 32.54 | 32.35 | 32.35 | 32.84 | 32.15 | 1.31M |
| November 25, 2025 | 31.57 | 32.47 | 32.47 | 32.63 | 31.55 | 1.06M |
| November 24, 2025 | 31.37 | 31.47 | 31.47 | 31.66 | 30.82 | 1.45M |
| November 21, 2025 | 31.2 | 31.35 | 31.35 | 31.47 | 30.34 | 2.03M |
| November 20, 2025 | 32.6 | 31.39 | 31.39 | 32.88 | 31.34 | 1.77M |
| November 19, 2025 | 32.72 | 32.14 | 32.14 | 32.93 | 32 | 1.74M |
| November 18, 2025 | 32.91 | 32.94 | 32.94 | 33.38 | 32.45 | 1.33M |
| November 17, 2025 | 33.56 | 33.17 | 33.17 | 33.93 | 32.87 | 1.3M |
| November 14, 2025 | 33.34 | 33.69 | 33.69 | 34.06 | 32.81 | 2.23M |
| November 13, 2025 | 34.92 | 34.32 | 34.32 | 35.45 | 34.21 | 1.89M |
| November 12, 2025 | 35.96 | 35.53 | 35.53 | 36.34 | 35.4 | 1.45M |
| November 11, 2025 | 34.57 | 35.77 | 35.77 | 35.9 | 34.38 | 1.8M |
| November 10, 2025 | 34.36 | 34.44 | 34.44 | 34.86 | 33.72 | 1.34M |
| November 07, 2025 | 33.97 | 34.14 | 34.14 | 34.24 | 33.07 | 1.54M |
| November 06, 2025 | 34.88 | 34.11 | 34.11 | 35.12 | 33.58 | 1.97M |
| November 05, 2025 | 35.39 | 35 | 35 | 35.66 | 34.88 | 2.32M |
| November 04, 2025 | 35.68 | 35.35 | 35.35 | 36.28 | 34.77 | 3.04M |
| November 03, 2025 | 35.11 | 36.07 | 36.07 | 36.47 | 34.6 | 4.49M |
| October 31, 2025 | 35 | 35.23 | 35.23 | 35.35 | 33.61 | 5.73M |
| October 30, 2025 | 32.45 | 35 | 35 | 35.81 | 32.27 | 9.4M |
| October 29, 2025 | 39.64 | 32.34 | 32.34 | 40.41 | 32.02 | 29.37M |
| October 28, 2025 | 62.85 | 63 | 63 | 63.8 | 62.21 | 3.78M |
| October 27, 2025 | 62.7 | 62.68 | 62.68 | 63.8 | 62.21 | 1.74M |
| October 24, 2025 | 62.96 | 62.3 | 62.3 | 63.18 | 61.11 | 1.13M |
| October 23, 2025 | 61.15 | 62.32 | 62.32 | 62.98 | 60.97 | 883,423 |
| October 22, 2025 | 60.35 | 61.24 | 61.24 | 61.97 | 60.25 | 1.34M |
| October 21, 2025 | 62.14 | 60.98 | 60.98 | 62.23 | 60.98 | 943,629 |
| October 20, 2025 | 60.9 | 62.23 | 62.23 | 62.53 | 60.84 | 796,900 |
| October 17, 2025 | 60.13 | 60.38 | 60.38 | 61 | 59.55 | 679,000 |
| October 16, 2025 | 61 | 60.29 | 60.29 | 61.92 | 60.05 | 857,603 |
| October 15, 2025 | 61.6 | 60.56 | 60.56 | 62.15 | 60.43 | 775,600 |
| October 14, 2025 | 61.26 | 61.15 | 61.15 | 61.49 | 60.03 | 1.33M |
| October 13, 2025 | 62.36 | 62.42 | 62.42 | 63.11 | 61.44 | 671,800 |
| October 10, 2025 | 63.04 | 61.46 | 61.46 | 63.9 | 60.99 | 1.13M |
| October 09, 2025 | 63.1 | 63.2 | 63.2 | 63.68 | 61.84 | 1.02M |
| October 08, 2025 | 60.22 | 63.31 | 63.31 | 63.42 | 60.16 | 1.55M |
| October 07, 2025 | 61.56 | 59.98 | 59.98 | 62.11 | 59.81 | 2.96M |
| October 06, 2025 | 59.85 | 60.73 | 60.73 | 61.03 | 59.39 | 1.3M |
| October 03, 2025 | 59.56 | 59.33 | 59.33 | 59.86 | 58.61 | 817,944 |
| October 02, 2025 | 58.02 | 59.46 | 59.46 | 59.5 | 57.58 | 976,340 |
| October 01, 2025 | 57.32 | 57.82 | 57.82 | 58.42 | 56.82 | 1.27M |
| September 30, 2025 | 59.37 | 57.47 | 57.47 | 59.37 | 56.82 | 1.08M |
| September 29, 2025 | 59.83 | 59.3 | 59.3 | 60.02 | 58.9 | 724,253 |
| September 26, 2025 | 58.57 | 59.54 | 59.54 | 59.82 | 57.99 | 937,027 |
| September 25, 2025 | 57.75 | 58.61 | 58.61 | 59.03 | 57.47 | 1.17M |
| September 24, 2025 | 58.86 | 58.11 | 58.11 | 60.31 | 58.07 | 1.36M |
| September 23, 2025 | 60 | 58.3 | 58.3 | 60.06 | 58.08 | 1.42M |
| September 22, 2025 | 58.02 | 59.83 | 59.83 | 59.86 | 57.56 | 1.44M |
| September 19, 2025 | 57.47 | 58.06 | 58.06 | 58.08 | 57.08 | 3.41M |
| September 18, 2025 | 57.47 | 57.49 | 57.49 | 58.06 | 57.07 | 1.74M |
| September 17, 2025 | 57.17 | 56.96 | 56.96 | 58.14 | 56.54 | 1.62M |
| September 16, 2025 | 56.4 | 57.16 | 57.16 | 57.47 | 56.03 | 1.91M |
| September 15, 2025 | 56.37 | 56.19 | 56.19 | 56.93 | 55.87 | 1.25M |
| September 12, 2025 | 57.27 | 56.2 | 56.2 | 57.57 | 56.04 | 748,600 |
| September 11, 2025 | 56.45 | 57.19 | 57.19 | 57.31 | 56.04 | 764,520 |
