61.00
+0.07(+0.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 62 | 60.93 | 60.93 | 62.55 | 59.04 | 25,320 |
| May 07, 2025 | 61.87 | 61.33 | 61.33 | 62.26 | 59.62 | 21,355 |
| May 06, 2025 | 62.5 | 61.11 | 61.11 | 62.85 | 60 | 13,487 |
| May 05, 2025 | 63.37 | 62.5 | 62.5 | 63.37 | 61.7 | 15,350 |
| May 02, 2025 | 62.55 | 62.66 | 62.66 | 63.2 | 60.6 | 23,745 |
| May 01, 2025 | 61.44 | 61.9 | 61.9 | 62.05 | 60.55 | 13,847 |
| April 30, 2025 | 61.65 | 61.48 | 61.33 | 62 | 60.74 | 10,504 |
| April 29, 2025 | 58.68 | 62.3 | 62.3 | 62.75 | 58.68 | 41,002 |
| April 28, 2025 | 58.23 | 60.18 | 60.18 | 60.5 | 57.51 | 37,300 |
| April 25, 2025 | 59.6 | 58.23 | 58.23 | 59.6 | 57.7 | 22,500 |
| April 24, 2025 | 58.66 | 59.59 | 59.59 | 60.04 | 58.15 | 26,700 |
| April 23, 2025 | 58.99 | 58.8 | 58.8 | 59.13 | 56 | 48,082 |
| April 22, 2025 | 54.62 | 58.38 | 58.38 | 58.89 | 54.62 | 25,114 |
| April 21, 2025 | 56.39 | 54.69 | 54.69 | 56.4 | 53.6 | 31,014 |
| April 17, 2025 | 56.76 | 56.4 | 56.4 | 58.01 | 55.51 | 20,439 |
| April 16, 2025 | 58.76 | 57.28 | 57.28 | 58.76 | 56.5 | 11,316 |
| April 15, 2025 | 58.6 | 58.88 | 58.88 | 60.21 | 58.31 | 49,019 |
| April 14, 2025 | 58 | 58.61 | 58.61 | 59.12 | 57 | 25,100 |
| April 11, 2025 | 58.22 | 56.6 | 56.65 | 58.22 | 56.46 | 31,782 |
| April 10, 2025 | 54.84 | 58.52 | 58.52 | 60.7 | 54.84 | 101,302 |
| April 09, 2025 | 53.11 | 55.1 | 55.1 | 55.54 | 49 | 73,900 |
| April 08, 2025 | 56.81 | 54.1 | 54.1 | 58.99 | 52.96 | 33,897 |
| April 07, 2025 | 53.18 | 55.67 | 55.67 | 56 | 50.97 | 53,144 |
| April 04, 2025 | 64 | 56.9 | 56.9 | 64.12 | 55 | 100,766 |
| April 03, 2025 | 65 | 64.03 | 64.03 | 65 | 63 | 19,071 |
| April 02, 2025 | 64.91 | 65.36 | 65.36 | 65.85 | 64.55 | 16,316 |
| April 01, 2025 | 65.2 | 65 | 65 | 65.7 | 64.18 | 29,826 |
| March 31, 2025 | 66.76 | 66.22 | 66.22 | 66.76 | 65.01 | 18,200 |
| March 28, 2025 | 66.89 | 66.7 | 66.7 | 66.98 | 64.69 | 17,209 |
| March 27, 2025 | 65 | 66.85 | 66.85 | 67.4 | 65 | 56,464 |
| March 26, 2025 | 66.58 | 65.21 | 65.21 | 66.58 | 64.3 | 21,936 |
| March 25, 2025 | 67.09 | 64.5 | 64.5 | 67.09 | 64.1 | 28,909 |
| March 24, 2025 | 67.4 | 66.94 | 66.94 | 67.9 | 65.1 | 27,815 |
| March 21, 2025 | 67.81 | 67.28 | 67.28 | 67.82 | 66.63 | 17,485 |
| March 20, 2025 | 67.06 | 67.73 | 67.73 | 67.98 | 65.01 | 30,620 |
| March 19, 2025 | 68.5 | 67.69 | 67.69 | 68.6 | 67.05 | 35,821 |
| March 18, 2025 | 68.03 | 68.38 | 68.38 | 68.69 | 67.4 | 43,625 |
| March 17, 2025 | 65.61 | 67.81 | 67.81 | 67.85 | 65.52 | 25,313 |
| March 14, 2025 | 69.01 | 67.44 | 67.44 | 69.39 | 66.28 | 68,507 |
| March 13, 2025 | 70.11 | 69.49 | 69.49 | 70.99 | 69.09 | 41,800 |
| March 12, 2025 | 69.4 | 69.48 | 69.48 | 70.19 | 68.95 | 51,827 |
| March 11, 2025 | 67 | 68.61 | 68.61 | 69.29 | 65.07 | 131,643 |
| March 10, 2025 | 63.99 | 66.95 | 66.95 | 67.79 | 63.05 | 169,137 |
| March 07, 2025 | 61.5 | 63.19 | 63.19 | 63.99 | 61.5 | 77,221 |
| March 06, 2025 | 60.37 | 61.06 | 61.06 | 61.8 | 60.29 | 31,932 |
| March 05, 2025 | 59.31 | 60.36 | 60.36 | 61.4 | 59.3 | 29,900 |
| March 04, 2025 | 57.88 | 59.8 | 59.8 | 60.67 | 56.49 | 47,200 |
| March 03, 2025 | 58 | 57.17 | 57.17 | 60.2 | 57 | 112,015 |
| February 28, 2025 | 57.71 | 57.2 | 57.2 | 58.25 | 54.28 | 70,580 |
| February 27, 2025 | 59 | 58.26 | 58.26 | 59 | 56.81 | 119,638 |
| February 26, 2025 | 56 | 55.5 | 55.5 | 57 | 54.47 | 27,232 |
| February 25, 2025 | 56 | 56.05 | 56.05 | 56.05 | 55.3 | 11,919 |
| February 24, 2025 | 57.25 | 56.52 | 56.52 | 57.25 | 55.97 | 11,600 |
| February 21, 2025 | 57.19 | 57 | 57 | 57.5 | 57 | 8,406 |
| February 20, 2025 | 56.99 | 57.25 | 57.25 | 58.54 | 56.74 | 35,462 |
| February 19, 2025 | 56.98 | 56.82 | 56.82 | 57 | 56.14 | 14,300 |
| February 18, 2025 | 56.25 | 56.06 | 56.06 | 57 | 55.9 | 8,723 |
| February 14, 2025 | 56.8 | 56 | 56 | 56.8 | 56 | 10,400 |
| February 13, 2025 | 54.57 | 56.57 | 56.57 | 57.14 | 53 | 41,236 |
| February 12, 2025 | 56.38 | 54.88 | 54.88 | 57.96 | 52.99 | 58,846 |