34.54
+0.53(+1.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 33.64 | 34.01 | 34.01 | 34.45 | 33.33 | 605,603 |
| February 03, 2025 | 33.88 | 33.62 | 33.62 | 34.17 | 32.87 | 538,637 |
| January 31, 2025 | 34.6 | 34.39 | 34.39 | 35.08 | 33.65 | 660,700 |
| January 30, 2025 | 34.12 | 34.54 | 34.54 | 34.83 | 33.29 | 476,200 |
| January 29, 2025 | 33.49 | 33.73 | 33.73 | 34.02 | 32.9 | 423,815 |
| January 28, 2025 | 33.82 | 33.55 | 33.55 | 33.85 | 32.59 | 457,838 |
| January 27, 2025 | 33.82 | 33.75 | 33.75 | 35.25 | 33.71 | 568,100 |
| January 24, 2025 | 35.36 | 34.46 | 34.46 | 35.84 | 34.11 | 522,465 |
| January 23, 2025 | 33.39 | 35.38 | 35.38 | 35.44 | 33.2 | 765,999 |
| January 22, 2025 | 33.24 | 34.06 | 34.06 | 34.47 | 33.13 | 605,121 |
| January 21, 2025 | 32.95 | 33.23 | 33.23 | 33.5 | 32.4 | 562,861 |
| January 17, 2025 | 32.33 | 32.42 | 32.42 | 32.81 | 31.39 | 807,558 |
| January 16, 2025 | 33.28 | 32.1 | 32.1 | 33.82 | 31.88 | 265,866 |
| January 15, 2025 | 34.59 | 33.28 | 33.28 | 35.03 | 32.96 | 606,969 |
| January 14, 2025 | 34.61 | 34.44 | 34.44 | 34.98 | 34.09 | 73,230 |
| January 13, 2025 | 34.06 | 34.3 | 34.3 | 34.73 | 33.79 | 503,284 |
| January 10, 2025 | 35.14 | 34.42 | 34.42 | 35.23 | 32.96 | 1.26M |
| January 08, 2025 | 35.14 | 35.84 | 35.84 | 35.85 | 34.47 | 484,661 |
| January 07, 2025 | 33.63 | 35.12 | 35.12 | 35.55 | 33.63 | 1.2M |
| January 06, 2025 | 32.27 | 33.54 | 33.54 | 34.48 | 32.27 | 2.26M |
| January 03, 2025 | 32.06 | 32.19 | 32.19 | 32.54 | 31.73 | 881,900 |
| January 02, 2025 | 32.82 | 31.84 | 31.84 | 33.47 | 31.57 | 652,800 |
| December 31, 2024 | 33.55 | 32.86 | 32.86 | 34.25 | 32.45 | 563,636 |
| December 30, 2024 | 33.29 | 33.03 | 33.03 | 33.8 | 32.31 | 682,511 |
| December 27, 2024 | 33.87 | 33.4 | 33.4 | 34.64 | 32.91 | 792,602 |
| December 26, 2024 | 34 | 34.37 | 34.37 | 34.91 | 33.75 | 655,900 |
| December 24, 2024 | 35.39 | 34.19 | 34.19 | 35.53 | 33.8 | 386,500 |
| December 23, 2024 | 35.42 | 35.35 | 35.35 | 35.6 | 34.6 | 811,600 |
| December 20, 2024 | 35.5 | 35.42 | 35.42 | 36.3 | 35.13 | 3.2M |
| December 19, 2024 | 39.1 | 35.81 | 35.81 | 39.88 | 35.5 | 1.27M |
| December 18, 2024 | 42.19 | 39.02 | 39.02 | 42.36 | 38.4 | 983,755 |
| December 17, 2024 | 42.32 | 41.96 | 41.96 | 42.84 | 40.65 | 852,409 |
| December 16, 2024 | 39.01 | 42.69 | 42.69 | 44.46 | 38.63 | 1.45M |
| December 13, 2024 | 38.08 | 38.97 | 38.97 | 39.48 | 37.2 | 1.35M |
| December 12, 2024 | 43.14 | 38.17 | 38.17 | 43.34 | 37.93 | 1.7M |
| December 11, 2024 | 46.28 | 43.37 | 43.37 | 46.68 | 43.21 | 961,709 |
| December 10, 2024 | 48.65 | 46.02 | 46.02 | 51.27 | 44.35 | 2.35M |
| December 09, 2024 | 56.11 | 48.64 | 48.64 | 57.33 | 44.62 | 3.08M |
| December 06, 2024 | 59.09 | 61.64 | 61.64 | 62.45 | 59.09 | 780,860 |
| December 05, 2024 | 58.83 | 58.97 | 58.97 | 60.93 | 58.83 | 610,000 |
| December 04, 2024 | 58.55 | 59.45 | 59.45 | 62.15 | 57.91 | 765,404 |
| December 03, 2024 | 58.51 | 58.88 | 58.88 | 59.23 | 57.45 | 398,114 |
| December 02, 2024 | 59.4 | 58.87 | 58.87 | 59.82 | 58.36 | 515,442 |
| November 29, 2024 | 59.07 | 59.39 | 59.39 | 59.86 | 58.11 | 237,613 |
| November 27, 2024 | 59.29 | 58.66 | 58.66 | 59.62 | 57.98 | 448,300 |
| November 26, 2024 | 57.39 | 59.1 | 59.1 | 59.61 | 56.67 | 484,600 |
| November 25, 2024 | 56.51 | 57.51 | 57.51 | 58.25 | 56.03 | 595,000 |
| November 22, 2024 | 55.78 | 55.68 | 55.68 | 56.82 | 54.73 | 456,102 |
| November 21, 2024 | 55 | 55.54 | 55.54 | 56.27 | 53.93 | 368,900 |
| November 20, 2024 | 54.29 | 54.62 | 54.62 | 55.3 | 53.79 | 367,700 |
| November 19, 2024 | 52.36 | 54.41 | 54.41 | 54.89 | 52.09 | 496,900 |
| November 18, 2024 | 53.67 | 52.89 | 52.89 | 54 | 52.35 | 534,500 |
| November 15, 2024 | 55.67 | 53.78 | 53.78 | 55.67 | 52.74 | 926,800 |
| November 14, 2024 | 58.2 | 55.4 | 55.4 | 58.91 | 55.29 | 884,300 |
| November 13, 2024 | 59.03 | 58.6 | 58.6 | 60 | 58.24 | 686,600 |
| November 12, 2024 | 59.66 | 59.02 | 59.02 | 60.3 | 58.74 | 797,300 |
| November 11, 2024 | 60.42 | 60.46 | 60.46 | 62.58 | 59.29 | 1.16M |
| November 08, 2024 | 54.37 | 59.06 | 59.06 | 60.21 | 54.18 | 1.69M |
| November 07, 2024 | 51.66 | 55.08 | 55.08 | 55.19 | 51.29 | 1.19M |
| November 06, 2024 | 48.5 | 51.59 | 51.59 | 51.64 | 47.8 | 1.18M |