53.65
+0.67(+1.26%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 52.81 | 53.65 | 53.65 | 53.77 | 52.4 | 2.48M |
| May 15, 2025 | 54.14 | 52.98 | 52.98 | 54.55 | 52.66 | 2.78M |
| May 14, 2025 | 54.71 | 54.16 | 54.16 | 55.59 | 53.72 | 2.61M |
| May 13, 2025 | 53.89 | 54.88 | 54.88 | 55.33 | 53.54 | 2.62M |
| May 12, 2025 | 54.97 | 53.53 | 53.53 | 55.54 | 53.18 | 3.35M |
| May 09, 2025 | 52.78 | 52.03 | 52.03 | 53.29 | 51.65 | 2.42M |
| May 08, 2025 | 50.9 | 52.77 | 52.77 | 53.51 | 50.41 | 3.8M |
| May 07, 2025 | 50.25 | 50.16 | 50.16 | 51.42 | 49.97 | 3.21M |
| May 06, 2025 | 47.79 | 49.94 | 49.94 | 50.33 | 47.37 | 4.72M |
| May 05, 2025 | 46.5 | 48.65 | 48.65 | 49.37 | 46.06 | 4.25M |
| May 02, 2025 | 45.26 | 46.99 | 46.99 | 47.9 | 45.26 | 3.94M |
| May 01, 2025 | 44.5 | 44.4 | 44.4 | 45.49 | 44.21 | 2.82M |
| April 30, 2025 | 42.5 | 44.27 | 44.27 | 44.47 | 42.01 | 3.58M |
| April 29, 2025 | 42.93 | 43.7 | 43.7 | 44.25 | 42.85 | 3.83M |
| April 28, 2025 | 42.41 | 43.02 | 43.02 | 43.95 | 42.29 | 5.65M |
| April 25, 2025 | 41.23 | 41.91 | 41.91 | 42.31 | 41.04 | 5.34M |
| April 24, 2025 | 40.15 | 41.51 | 41.51 | 42.5 | 39.79 | 11.16M |
| April 23, 2025 | 47.7 | 46.18 | 46.18 | 49.15 | 46.02 | 4.06M |
| April 22, 2025 | 44.65 | 44.94 | 44.94 | 45.24 | 44.08 | 1.89M |
| April 21, 2025 | 44.55 | 43.68 | 43.68 | 44.67 | 43.22 | 1.81M |
| April 17, 2025 | 44.1 | 45.18 | 45.17 | 45.83 | 43.93 | 2.27M |
| April 16, 2025 | 46.28 | 44.65 | 44.65 | 46.75 | 43.63 | 4.57M |
| April 15, 2025 | 45.13 | 45.83 | 45.83 | 46.96 | 45.13 | 1.87M |
| April 14, 2025 | 46.47 | 45.01 | 45.01 | 46.52 | 44.41 | 2.56M |
| April 11, 2025 | 44.77 | 45.76 | 45.76 | 45.88 | 43.57 | 2.31M |
| April 10, 2025 | 48.04 | 44.51 | 44.51 | 48.46 | 43.97 | 4.26M |
| April 09, 2025 | 41.19 | 50.27 | 50.27 | 50.89 | 41.13 | 7.75M |
| April 08, 2025 | 45.42 | 41.01 | 41.01 | 45.73 | 40.19 | 4.51M |
| April 07, 2025 | 41.78 | 43.87 | 43.87 | 46.34 | 41.5 | 4.32M |
| April 04, 2025 | 43.89 | 44.45 | 44.45 | 45.1 | 42.34 | 4.39M |
| April 03, 2025 | 48.13 | 45.94 | 45.94 | 48.49 | 45.77 | 3.91M |
| April 02, 2025 | 48.2 | 51.14 | 51.14 | 51.23 | 48.2 | 2.48M |
| April 01, 2025 | 48.58 | 49.04 | 49.04 | 49.1 | 46.7 | 2.98M |
| March 31, 2025 | 48.48 | 49.22 | 49.22 | 49.45 | 47.37 | 4.06M |
| March 28, 2025 | 52.25 | 50.33 | 50.33 | 52.49 | 50.07 | 3.31M |
| March 27, 2025 | 53.14 | 52.5 | 52.5 | 53.5 | 52.25 | 2.12M |
| March 26, 2025 | 54.12 | 53.81 | 53.81 | 54.49 | 53.09 | 1.93M |
| March 25, 2025 | 54.65 | 53.83 | 53.83 | 55.33 | 53.74 | 2.3M |
| March 24, 2025 | 53.72 | 54.14 | 54.14 | 54.5 | 53 | 3.43M |
| March 21, 2025 | 52.18 | 52.83 | 52.83 | 52.99 | 51.41 | 22.63M |
| March 20, 2025 | 53.04 | 52.85 | 52.85 | 53.66 | 52.48 | 2.91M |
| March 19, 2025 | 52.53 | 54.12 | 54.12 | 54.23 | 52.17 | 2.71M |
| March 18, 2025 | 54.06 | 52.34 | 52.34 | 54.3 | 51.79 | 3.68M |
| March 17, 2025 | 53.08 | 55.15 | 55.15 | 55.41 | 53 | 2.46M |
| March 14, 2025 | 52.44 | 53.94 | 53.94 | 54.01 | 52.31 | 2.29M |
| March 13, 2025 | 53.46 | 52.6 | 52.6 | 53.73 | 51.14 | 2.9M |
| March 12, 2025 | 54.2 | 53.34 | 53.34 | 54.43 | 51.24 | 3.62M |
| March 11, 2025 | 55.4 | 53.64 | 53.64 | 55.94 | 53.06 | 6.04M |
| March 10, 2025 | 58 | 55.47 | 55.47 | 58.39 | 53.12 | 6.34M |
| March 07, 2025 | 61.94 | 60.64 | 60.64 | 62.05 | 57.79 | 4.54M |
| March 06, 2025 | 65 | 62.2 | 62.2 | 66.46 | 62.08 | 3.55M |
| March 05, 2025 | 65.75 | 66.3 | 66.3 | 66.86 | 64.86 | 2.4M |
| March 04, 2025 | 67.51 | 65.3 | 65.3 | 68.39 | 64.82 | 4.02M |
| March 03, 2025 | 72.84 | 69.9 | 69.9 | 73.89 | 68.87 | 2.6M |
| February 28, 2025 | 71 | 72.28 | 72.28 | 72.95 | 70.98 | 1.71M |
| February 27, 2025 | 72.32 | 71.07 | 71.07 | 73.29 | 70.43 | 1.96M |
| February 26, 2025 | 71.53 | 72.16 | 72.16 | 73.98 | 71.38 | 1.86M |
| February 25, 2025 | 72.39 | 71.4 | 71.4 | 72.59 | 69.65 | 2.36M |
| February 24, 2025 | 71.23 | 72.32 | 72.32 | 72.84 | 70.05 | 3.48M |
| February 21, 2025 | 75.66 | 70.18 | 70.18 | 75.75 | 69.59 | 3.76M |