41.70
-10.63(-20.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 03, 2026 | 42.91 | 41.7 | 41.7 | 43.7 | 41.43 | 137.48M |
| February 02, 2026 | 52.5 | 52.33 | 52.33 | 53.44 | 52.32 | 27.45M |
| January 30, 2026 | 52.44 | 52.69 | 52.69 | 52.95 | 52.06 | 18.61M |
| January 29, 2026 | 54.12 | 53.11 | 53.11 | 54.17 | 52.53 | 19.4M |
| January 28, 2026 | 55.03 | 54.08 | 54.08 | 55.47 | 53.65 | 18.87M |
| January 27, 2026 | 56.55 | 55.51 | 55.51 | 56.63 | 55.21 | 13.45M |
| January 26, 2026 | 56.57 | 56.6 | 56.6 | 57.12 | 56.5 | 9.97M |
| January 23, 2026 | 56.83 | 56.62 | 56.62 | 56.99 | 56.41 | 8.72M |
| January 22, 2026 | 56.59 | 57.15 | 57.15 | 57.55 | 56.55 | 14.54M |
| January 21, 2026 | 55.53 | 55.89 | 55.89 | 56.33 | 55.1 | 15.06M |
| January 20, 2026 | 55.58 | 55.08 | 55.08 | 56.08 | 55.01 | 19.59M |
| January 16, 2026 | 56.79 | 56.89 | 56.89 | 56.97 | 56.24 | 14.99M |
| January 15, 2026 | 57.74 | 56.74 | 56.74 | 57.86 | 56.6 | 15.38M |
| January 14, 2026 | 56.4 | 57.66 | 57.66 | 57.79 | 56.27 | 16.04M |
| January 13, 2026 | 57.21 | 56.56 | 56.56 | 57.3 | 56.28 | 15.9M |
| January 12, 2026 | 57.61 | 57.29 | 57.29 | 57.78 | 56.76 | 19.9M |
| January 09, 2026 | 58.8 | 57.66 | 57.66 | 58.86 | 57.28 | 14.99M |
| January 08, 2026 | 58 | 58.27 | 58.27 | 59 | 57.77 | 13.06M |
| January 07, 2026 | 59.82 | 58.51 | 58.51 | 60.14 | 58.26 | 18.01M |
| January 06, 2026 | 59.27 | 59.81 | 59.81 | 59.94 | 58.98 | 11.11M |
| January 05, 2026 | 58.01 | 59.29 | 59.29 | 60.11 | 57.9 | 17.12M |
| January 02, 2026 | 58.67 | 58.14 | 58.14 | 58.8 | 57.65 | 14.69M |
| December 31, 2025 | 59.03 | 58.38 | 58.38 | 59.04 | 58.34 | 13.03M |
| December 30, 2025 | 59.46 | 59.1 | 59.1 | 59.6 | 59.08 | 11.02M |
| December 29, 2025 | 59.85 | 59.49 | 59.49 | 60.14 | 59.13 | 12.91M |
| December 26, 2025 | 60 | 59.97 | 59.97 | 60.11 | 59.54 | 7.54M |
| December 24, 2025 | 59.33 | 60.04 | 60.04 | 60.15 | 59.31 | 5.49M |
| December 23, 2025 | 59.83 | 59.41 | 59.41 | 60.07 | 58.94 | 12.06M |
| December 22, 2025 | 59.96 | 59.86 | 59.86 | 60.55 | 59.76 | 13.98M |
| December 19, 2025 | 58.92 | 59.81 | 59.81 | 60.12 | 58.8 | 31.54M |
| December 18, 2025 | 59.59 | 59.44 | 59.44 | 60.32 | 58.92 | 23.73M |
| December 17, 2025 | 61.39 | 60.18 | 60.18 | 62.41 | 60.13 | 15.63M |
| December 16, 2025 | 61.69 | 61.33 | 61.33 | 62.15 | 60.95 | 16.27M |
| December 15, 2025 | 61.96 | 60.74 | 60.74 | 62.82 | 60.63 | 18.19M |
| December 12, 2025 | 61.08 | 61.66 | 61.66 | 62.15 | 61 | 15.96M |
| December 11, 2025 | 60.08 | 61.69 | 61.69 | 61.79 | 59.85 | 13.38M |
| December 10, 2025 | 60.49 | 61.16 | 61.16 | 61.48 | 60.16 | 11.19M |
| December 09, 2025 | 60.75 | 60.78 | 60.78 | 61.5 | 60.49 | 13.21M |
| December 08, 2025 | 62.43 | 61.12 | 61.12 | 62.51 | 60.99 | 12.54M |
| December 05, 2025 | 61.67 | 62.28 | 62.28 | 62.94 | 61.48 | 11.15M |
| December 04, 2025 | 60.5 | 61.73 | 61.73 | 62.1 | 60.39 | 15.99M |
| December 03, 2025 | 62.85 | 61.24 | 61.24 | 63.93 | 60.41 | 23.99M |
| December 02, 2025 | 62.89 | 62.9 | 62.9 | 63.84 | 62.15 | 10.83M |
| December 01, 2025 | 62.05 | 62.58 | 62.58 | 63.21 | 61.83 | 10.92M |
| November 28, 2025 | 62.23 | 62.69 | 62.69 | 63.06 | 62.13 | 7.88M |
| November 26, 2025 | 61.4 | 61.83 | 61.83 | 62.16 | 61.17 | 8.31M |
| November 25, 2025 | 60.86 | 61.22 | 61.22 | 61.98 | 60.72 | 10.93M |
| November 24, 2025 | 60.61 | 60.56 | 60.56 | 60.83 | 59.85 | 21.01M |
| November 21, 2025 | 58.24 | 60.57 | 60.57 | 60.96 | 58.04 | 20.85M |
| November 20, 2025 | 60.58 | 58.11 | 58.11 | 60.64 | 58 | 20.74M |
| November 19, 2025 | 60.61 | 60.11 | 60.11 | 60.76 | 59.16 | 25.06M |
| November 18, 2025 | 61.39 | 60.7 | 60.7 | 61.64 | 60.47 | 18.45M |
| November 17, 2025 | 62.81 | 61.89 | 61.75 | 63.17 | 61.29 | 20.63M |
| November 14, 2025 | 64.11 | 62.81 | 62.81 | 64.65 | 62.75 | 21.93M |
| November 13, 2025 | 66.51 | 65.33 | 65.33 | 67.28 | 65.15 | 10.69M |
| November 12, 2025 | 67.5 | 67.2 | 67.2 | 67.99 | 66.9 | 10.08M |
| November 11, 2025 | 66.25 | 67.4 | 67.4 | 67.95 | 66.23 | 10M |
| November 10, 2025 | 67.06 | 66.25 | 66.25 | 67.43 | 65.74 | 11.13M |
| November 07, 2025 | 65.5 | 66.22 | 66.22 | 66.52 | 64.78 | 13.07M |
| November 06, 2025 | 67.8 | 66.26 | 66.26 | 68.07 | 66.21 | 11.14M |
