51.48
+0.06(+0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 51.35 | 51.48 | 51.48 | 51.71 | 50.76 | 16.26M |
| May 29, 2025 | 52.12 | 51.42 | 51.42 | 52.23 | 51.14 | 7.67M |
| May 28, 2025 | 52.82 | 52.05 | 52.05 | 53.09 | 51.99 | 10.03M |
| May 27, 2025 | 54.31 | 52.82 | 52.82 | 54.35 | 52.51 | 14.14M |
| May 23, 2025 | 57.44 | 53.67 | 53.67 | 58.07 | 53.33 | 20.81M |
| May 22, 2025 | 60.93 | 60.66 | 60.66 | 61.24 | 60.39 | 6.52M |
| May 21, 2025 | 61.26 | 61.09 | 61.09 | 61.66 | 60.88 | 5.44M |
| May 20, 2025 | 63.09 | 61.62 | 61.62 | 63.3 | 61.42 | 6.81M |
| May 19, 2025 | 63.46 | 63.43 | 63.43 | 63.77 | 63.2 | 5.97M |
| May 16, 2025 | 63.48 | 63.84 | 63.84 | 63.85 | 62.74 | 4.6M |
| May 15, 2025 | 62.42 | 62.97 | 62.97 | 63.07 | 62.24 | 4.6M |
| May 14, 2025 | 62.11 | 62.42 | 62.42 | 62.54 | 61.66 | 3.75M |
| May 13, 2025 | 62.33 | 62.39 | 62.39 | 62.93 | 62.04 | 4M |
| May 12, 2025 | 62.66 | 62.16 | 62.16 | 62.71 | 61.38 | 4.18M |
| May 09, 2025 | 61.82 | 61.52 | 61.52 | 62.06 | 61.22 | 2.55M |
| May 08, 2025 | 61.45 | 61.78 | 61.78 | 62.35 | 61.23 | 3.67M |
| May 07, 2025 | 60.94 | 61.24 | 61.24 | 61.73 | 60.79 | 3.37M |
| May 06, 2025 | 60.63 | 60.8 | 60.8 | 60.98 | 60.36 | 2.73M |
| May 05, 2025 | 61.18 | 61.05 | 61.05 | 61.41 | 60.65 | 2.43M |
| May 02, 2025 | 61.04 | 61.22 | 61.22 | 61.74 | 60.48 | 3.02M |
| May 01, 2025 | 60.76 | 60.5 | 60.5 | 61.19 | 60.06 | 4.86M |
| April 30, 2025 | 60.12 | 61.03 | 61.03 | 61.19 | 59.46 | 4.2M |
| April 29, 2025 | 59.53 | 60.51 | 60.51 | 60.6 | 59.5 | 3.14M |
| April 28, 2025 | 60.88 | 59.81 | 59.81 | 61.08 | 59.25 | 4.65M |
| April 25, 2025 | 61.58 | 60.9 | 60.9 | 61.94 | 60.5 | 4.38M |
| April 24, 2025 | 61.2 | 61.97 | 61.97 | 62.09 | 60.24 | 3.59M |
| April 23, 2025 | 61.22 | 61.05 | 61.05 | 61.95 | 60.63 | 4.05M |
| April 22, 2025 | 59.22 | 60.41 | 60.41 | 60.56 | 59.13 | 3.41M |
| April 21, 2025 | 59.45 | 58.73 | 58.73 | 59.56 | 58.06 | 3.65M |
| April 17, 2025 | 59.64 | 59.68 | 59.68 | 60.31 | 59.44 | 7.56M |
| April 16, 2025 | 60.36 | 59.44 | 59.44 | 60.68 | 58.97 | 4.51M |
| April 15, 2025 | 60 | 60.45 | 60.45 | 60.72 | 59.86 | 4.79M |
| April 14, 2025 | 60.21 | 59.83 | 59.83 | 60.49 | 59.31 | 4.3M |
| April 11, 2025 | 58.82 | 59.84 | 59.84 | 60.31 | 58.39 | 7.02M |
| April 10, 2025 | 57.84 | 58.66 | 58.66 | 58.91 | 56.29 | 7.33M |
| April 09, 2025 | 54.5 | 58.52 | 58.52 | 58.97 | 54.1 | 10.57M |
| April 08, 2025 | 55.13 | 54.59 | 54.59 | 56.24 | 53.94 | 7.29M |
| April 07, 2025 | 53.51 | 54.22 | 54.22 | 55.88 | 51.72 | 9.55M |
| April 04, 2025 | 56.64 | 54.51 | 54.51 | 57.2 | 54.46 | 8.77M |
| April 03, 2025 | 55.68 | 56.64 | 56.64 | 57.39 | 55.48 | 6.39M |
| April 02, 2025 | 56.59 | 57.47 | 57.47 | 58.14 | 56.58 | 3.93M |
| April 01, 2025 | 56.2 | 57.21 | 57.21 | 57.3 | 55.84 | 5.38M |
| March 31, 2025 | 55 | 56.59 | 56.59 | 56.99 | 54.72 | 7.55M |
| March 28, 2025 | 55.4 | 55.15 | 55.15 | 55.72 | 54.82 | 6.61M |
| March 27, 2025 | 55.09 | 55.64 | 55.64 | 55.8 | 54.27 | 4.86M |
| March 26, 2025 | 55.78 | 55.07 | 55.07 | 56.11 | 54.97 | 3.77M |
| March 25, 2025 | 55.26 | 55.59 | 55.59 | 55.72 | 55.12 | 3.64M |
| March 24, 2025 | 54.6 | 55.06 | 55.06 | 55.26 | 54.34 | 4.32M |
| March 21, 2025 | 53.21 | 53.63 | 53.63 | 53.97 | 53.07 | 5.95M |
| March 20, 2025 | 53.63 | 53.85 | 53.85 | 54.13 | 53.54 | 3.1M |
| March 19, 2025 | 53.13 | 53.88 | 53.88 | 54.37 | 53 | 4.37M |
| March 18, 2025 | 53.48 | 52.92 | 52.92 | 53.62 | 52.38 | 4.04M |
| March 17, 2025 | 52.83 | 53.75 | 53.75 | 53.84 | 52.58 | 3.83M |
| March 14, 2025 | 51.97 | 52.65 | 52.65 | 52.95 | 51.97 | 3.85M |
| March 13, 2025 | 53.04 | 52.3 | 52.3 | 53.27 | 52.15 | 3.72M |
| March 12, 2025 | 53.49 | 53.04 | 53.04 | 53.52 | 52.45 | 4.15M |
| March 11, 2025 | 53 | 52.91 | 52.91 | 53.41 | 52.51 | 5.37M |
| March 10, 2025 | 53.46 | 52.82 | 52.82 | 53.72 | 52.46 | 8.14M |
| March 07, 2025 | 53.32 | 53.74 | 53.74 | 53.85 | 52.49 | 5.26M |
| March 06, 2025 | 53.75 | 53.73 | 53.73 | 54.46 | 53.31 | 5.72M |