46.25
+0.53(+1.16%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 16, 2025 | 45.5 | 46.18 | 46.18 | 46.22 | 45.35 | 1.87M |
January 15, 2025 | 45.62 | 45.72 | 45.72 | 45.9 | 45.21 | 6.11M |
January 14, 2025 | 44.91 | 45.07 | 45.07 | 45.3 | 44.53 | 7.53M |
January 13, 2025 | 43.32 | 44.83 | 44.83 | 45.04 | 43.3 | 7.48M |
January 10, 2025 | 43.91 | 43.26 | 43.26 | 44.25 | 42.75 | 6.78M |
January 08, 2025 | 43.16 | 43.44 | 43.44 | 43.47 | 42.92 | 4.99M |
January 07, 2025 | 42.91 | 43.4 | 43.4 | 43.73 | 42.67 | 5.9M |
January 06, 2025 | 42.68 | 42.83 | 42.83 | 43.63 | 42.61 | 4.51M |
January 03, 2025 | 41.99 | 42.66 | 42.66 | 42.86 | 41.54 | 7.48M |
January 02, 2025 | 41.59 | 41.56 | 41.56 | 41.89 | 40.89 | 5.53M |
December 31, 2024 | 41.1 | 41.02 | 41.02 | 41.39 | 41 | 4.63M |
December 30, 2024 | 40.74 | 40.94 | 40.94 | 41.01 | 40.29 | 4.54M |
December 27, 2024 | 40.71 | 40.8 | 40.8 | 41.12 | 40.52 | 3.25M |
December 26, 2024 | 40.79 | 40.88 | 40.88 | 40.9 | 40.27 | 2.27M |
December 24, 2024 | 40.19 | 40.79 | 40.79 | 40.9 | 39.89 | 2.12M |
December 23, 2024 | 40.01 | 40.15 | 40.15 | 40.26 | 39.68 | 4.09M |
December 20, 2024 | 39.38 | 40.32 | 40.32 | 40.46 | 39.32 | 15.92M |
December 19, 2024 | 40.97 | 39.8 | 39.8 | 41.02 | 39.6 | 5.89M |
December 18, 2024 | 41.47 | 40.04 | 40.04 | 41.83 | 40.01 | 6.66M |
December 17, 2024 | 41.45 | 41.41 | 41.41 | 41.75 | 40.92 | 7.47M |
December 16, 2024 | 41.91 | 41.8 | 41.8 | 42.13 | 41.62 | 4.29M |
December 13, 2024 | 42.49 | 42.15 | 42.15 | 42.72 | 42.02 | 4.61M |
December 12, 2024 | 42.3 | 42.33 | 42.33 | 42.76 | 42.08 | 5.82M |
December 11, 2024 | 41.61 | 42.46 | 42.46 | 42.81 | 41.05 | 7.59M |
December 10, 2024 | 40.89 | 41.21 | 41.21 | 41.66 | 40.35 | 6.86M |
December 09, 2024 | 41.46 | 41.43 | 41.43 | 42.1 | 41.32 | 7.34M |
December 06, 2024 | 42.36 | 41.31 | 41.31 | 42.46 | 41.28 | 7.34M |
December 05, 2024 | 42.61 | 42.51 | 42.51 | 42.89 | 42.18 | 5.54M |
December 04, 2024 | 43.67 | 42.56 | 42.56 | 43.75 | 42.22 | 5.84M |
December 03, 2024 | 44.23 | 43.67 | 43.67 | 44.23 | 43.26 | 3.58M |
December 02, 2024 | 43.9 | 43.69 | 43.69 | 44.22 | 43.08 | 3.99M |
November 29, 2024 | 43.8 | 43.95 | 43.95 | 44.06 | 43.69 | 2.28M |
November 27, 2024 | 43.5 | 43.61 | 43.61 | 43.92 | 43.34 | 3.15M |
November 26, 2024 | 43.75 | 43.53 | 43.53 | 43.93 | 43.05 | 4.94M |
November 25, 2024 | 44.29 | 43.55 | 43.55 | 44.64 | 43.22 | 12.21M |
November 22, 2024 | 44.6 | 44.25 | 44.25 | 44.92 | 44.11 | 7.53M |
November 21, 2024 | 44.54 | 44.66 | 44.66 | 44.8 | 44.16 | 2.07M |
November 20, 2024 | 43.01 | 44.31 | 44.31 | 44.37 | 42.78 | 8.04M |
November 19, 2024 | 42.61 | 42.87 | 42.87 | 43.15 | 42.61 | 3.55M |
November 18, 2024 | 43.54 | 43.07 | 43.07 | 43.79 | 42.95 | 4.44M |
November 15, 2024 | 43.2 | 42.94 | 42.94 | 43.72 | 42.65 | 4.68M |
November 14, 2024 | 43.24 | 43.18 | 43.18 | 43.3 | 42.59 | 7.37M |
November 13, 2024 | 43.76 | 43.07 | 43.07 | 43.85 | 42.91 | 7.03M |
November 12, 2024 | 44 | 43.67 | 43.67 | 44.5 | 43.48 | 7.21M |
November 11, 2024 | 43.14 | 44.11 | 44.11 | 44.32 | 42.95 | 5.35M |
November 08, 2024 | 43.04 | 43.02 | 43.02 | 43.67 | 42.51 | 7.01M |
November 07, 2024 | 42.76 | 42.49 | 42.49 | 42.8 | 41.84 | 5.36M |
November 06, 2024 | 40.74 | 42.74 | 42.74 | 43.23 | 40.14 | 13.74M |
November 05, 2024 | 38.32 | 38.58 | 38.58 | 38.98 | 38.26 | 5.59M |
November 04, 2024 | 37.83 | 38.17 | 38.17 | 38.36 | 37.75 | 5.4M |
November 01, 2024 | 38.13 | 37.85 | 37.64 | 38.29 | 37.54 | 7.92M |
October 31, 2024 | 37.64 | 38.08 | 37.87 | 38.24 | 37.52 | 8.9M |
October 30, 2024 | 37.17 | 37.5 | 37.5 | 37.62 | 37.17 | 6.01M |
October 29, 2024 | 37.38 | 37.09 | 37.09 | 37.47 | 36.56 | 6.21M |
October 28, 2024 | 36.63 | 37.4 | 37.4 | 37.67 | 36.5 | 8.52M |
October 25, 2024 | 37.64 | 37.52 | 37.52 | 37.74 | 37.02 | 5.67M |
October 24, 2024 | 37.1 | 36.78 | 36.78 | 37.19 | 36.34 | 7.04M |
October 23, 2024 | 36.31 | 37 | 37 | 37.5 | 36.09 | 8.65M |
October 22, 2024 | 36.55 | 35.98 | 35.98 | 36.65 | 35.92 | 5.81M |
October 21, 2024 | 36.59 | 36.45 | 36.45 | 36.91 | 36.28 | 5.13M |