45.53
-0.52(-1.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 46.44 | 45.53 | 45.53 | 46.87 | 45.32 | 1.46M |
May 07, 2025 | 46.59 | 46.05 | 46.05 | 47.07 | 45.7 | 1.12M |
May 06, 2025 | 46.07 | 46.67 | 46.67 | 46.91 | 45.83 | 1.15M |
May 05, 2025 | 46.52 | 46.54 | 46.54 | 47.1 | 46.36 | 1.56M |
May 02, 2025 | 47.44 | 46.87 | 46.87 | 47.78 | 46.56 | 1.98M |
May 01, 2025 | 48.51 | 46.31 | 46.31 | 48.79 | 46.27 | 2.81M |
April 30, 2025 | 44.92 | 48.48 | 48.48 | 48.78 | 43.77 | 4.22M |
April 29, 2025 | 44.26 | 44.98 | 44.98 | 45.32 | 44.11 | 1.51M |
April 28, 2025 | 44.56 | 44.46 | 44.46 | 45.16 | 43.7 | 2.1M |
April 25, 2025 | 44.63 | 44.43 | 44.43 | 44.71 | 43.87 | 1.55M |
April 24, 2025 | 43.95 | 44.8 | 44.8 | 45 | 43.7 | 1.02M |
April 23, 2025 | 44.08 | 44.08 | 44.08 | 44.81 | 43.72 | 1.79M |
April 22, 2025 | 44 | 43.4 | 43.4 | 44.29 | 43.34 | 1.52M |
April 21, 2025 | 44.58 | 43.31 | 43.31 | 44.79 | 42.96 | 1.15M |
April 17, 2025 | 45.48 | 44.89 | 44.89 | 45.71 | 44.83 | 1.54M |
April 16, 2025 | 45.59 | 45.48 | 45.48 | 46.16 | 45.02 | 846,700 |
April 15, 2025 | 45.51 | 45.89 | 45.89 | 46.28 | 45.45 | 642,936 |
April 14, 2025 | 45.47 | 45.47 | 45.47 | 45.72 | 44.55 | 1.45M |
April 11, 2025 | 43.77 | 44.94 | 44.94 | 45.01 | 43.46 | 1.37M |
April 10, 2025 | 44.07 | 44.02 | 44.02 | 44.73 | 42.31 | 1.38M |
April 09, 2025 | 41.7 | 44.97 | 44.97 | 45.35 | 41.22 | 1.38M |
April 08, 2025 | 43.59 | 41.85 | 41.85 | 43.97 | 41.29 | 1.31M |
April 07, 2025 | 41.36 | 42.23 | 42.23 | 43.24 | 39.51 | 2.56M |
April 04, 2025 | 44.47 | 42.86 | 42.86 | 45.3 | 42.81 | 2.02M |
April 03, 2025 | 46.37 | 46.08 | 46.08 | 46.88 | 45.45 | 1.24M |
April 02, 2025 | 47.18 | 48.16 | 48.16 | 48.29 | 47.1 | 1.05M |
April 01, 2025 | 46.95 | 47.78 | 47.78 | 47.87 | 46.58 | 1.31M |
March 31, 2025 | 46.41 | 47.21 | 47.21 | 47.42 | 45.95 | 1.21M |
March 28, 2025 | 47.32 | 46.8 | 46.8 | 47.37 | 46.45 | 848,676 |
March 27, 2025 | 47.36 | 47.07 | 47.07 | 47.51 | 46.92 | 652,027 |
March 26, 2025 | 47.23 | 47.18 | 47.18 | 48.03 | 47.14 | 624,125 |
March 25, 2025 | 46.49 | 47.2 | 47.2 | 47.41 | 46.41 | 1.04M |
March 24, 2025 | 46.95 | 46.48 | 46.48 | 47.45 | 46.02 | 1.51M |
March 21, 2025 | 46.05 | 46.34 | 46.34 | 46.59 | 45.44 | 2.8M |
March 20, 2025 | 46.93 | 46.43 | 46.43 | 47.36 | 46.3 | 775,800 |
March 19, 2025 | 46.72 | 47.53 | 47.53 | 47.68 | 46.71 | 770,739 |
March 18, 2025 | 46.21 | 46.64 | 46.64 | 46.97 | 46.03 | 1.04M |
March 17, 2025 | 46.23 | 46.6 | 46.6 | 47.49 | 46.23 | 1.12M |
March 14, 2025 | 45.84 | 46.16 | 46.16 | 46.38 | 45.23 | 1.04M |
March 13, 2025 | 46.09 | 45.41 | 45.41 | 46.27 | 45.2 | 1.03M |
March 12, 2025 | 46.5 | 46.12 | 46.12 | 46.65 | 45.7 | 983,877 |
March 11, 2025 | 45.98 | 46.09 | 46.09 | 46.74 | 45.73 | 1.14M |
March 10, 2025 | 47.19 | 45.77 | 45.77 | 47.57 | 45.5 | 1.16M |
March 07, 2025 | 46.78 | 47.58 | 47.58 | 47.61 | 46.23 | 834,071 |
March 06, 2025 | 46.95 | 46.76 | 46.76 | 47.67 | 46.23 | 842,200 |
March 05, 2025 | 46.85 | 47.46 | 47.46 | 47.65 | 46.69 | 1.1M |
March 04, 2025 | 47.38 | 46.95 | 46.95 | 47.6 | 46.33 | 1.53M |
March 03, 2025 | 48.45 | 47.83 | 47.83 | 48.67 | 47.61 | 1.75M |
February 28, 2025 | 48.32 | 48.45 | 48.45 | 48.63 | 47.75 | 1.63M |
February 27, 2025 | 49.26 | 48.43 | 48.43 | 50.6 | 48.11 | 1.98M |
February 26, 2025 | 48.22 | 48.63 | 48.63 | 51.31 | 48.22 | 2.69M |
February 25, 2025 | 48.26 | 48.7 | 48.7 | 49.02 | 47.97 | 1.74M |
February 24, 2025 | 48 | 48.21 | 48.21 | 48.42 | 47.47 | 2.33M |
February 21, 2025 | 50.59 | 48 | 48 | 50.65 | 47.89 | 2.01M |
February 20, 2025 | 51.45 | 50.43 | 50.43 | 51.51 | 50.05 | 821,400 |
February 19, 2025 | 50.7 | 51.79 | 51.79 | 52.07 | 50.5 | 910,839 |
February 18, 2025 | 50.85 | 51.02 | 51.02 | 51.2 | 50.76 | 772,166 |
February 14, 2025 | 51.75 | 50.93 | 50.93 | 51.86 | 50.83 | 603,854 |
February 13, 2025 | 51.15 | 51.41 | 51.41 | 51.54 | 50.48 | 630,154 |
February 12, 2025 | 50.12 | 50.97 | 50.97 | 51.48 | 50.05 | 692,500 |