46.16
+0.75(+1.65%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
February 11, 2025 | 51.16 | 51.03 | 51.03 | 51.47 | 50.36 | 591,612 |
February 10, 2025 | 51.5 | 51.51 | 51.51 | 51.91 | 51.34 | 926,213 |
February 07, 2025 | 52.06 | 51.4 | 51.4 | 52.43 | 51.24 | 701,933 |
February 06, 2025 | 52.05 | 51.8 | 51.8 | 52.3 | 51.22 | 888,145 |
February 05, 2025 | 50.96 | 51.72 | 51.72 | 51.84 | 50.55 | 1.15M |
February 04, 2025 | 50.82 | 50.66 | 50.66 | 51.25 | 50.58 | 820,254 |
February 03, 2025 | 49.56 | 50.95 | 50.95 | 51.1 | 49.24 | 847,146 |
January 31, 2025 | 50.38 | 50.26 | 50.26 | 50.8 | 50.03 | 890,105 |
January 30, 2025 | 50.37 | 50.49 | 50.49 | 50.75 | 50.14 | 672,000 |
January 29, 2025 | 49.96 | 49.9 | 49.9 | 50.35 | 49.58 | 565,646 |
January 28, 2025 | 49.5 | 50.22 | 50.22 | 51.07 | 49.35 | 1.1M |
January 27, 2025 | 48.72 | 49.54 | 49.54 | 49.66 | 48.57 | 1.11M |
January 24, 2025 | 48.86 | 49.14 | 49.14 | 49.23 | 48.45 | 911,365 |
January 23, 2025 | 49.47 | 49.12 | 49.12 | 49.76 | 48.82 | 1.09M |
January 22, 2025 | 49.93 | 49.77 | 49.77 | 49.98 | 48.96 | 1.23M |
January 21, 2025 | 47.68 | 49.73 | 49.73 | 50.11 | 47.62 | 3.05M |
January 17, 2025 | 47.43 | 47.15 | 47.15 | 47.93 | 46.98 | 676,300 |
January 16, 2025 | 46.48 | 47.06 | 47.06 | 47.25 | 46.46 | 555,845 |
January 15, 2025 | 46.67 | 46.35 | 46.35 | 46.73 | 45.82 | 720,500 |
January 14, 2025 | 47.03 | 45.88 | 45.88 | 47.14 | 45.56 | 1.49M |
January 13, 2025 | 44.61 | 46.25 | 46.25 | 46.28 | 44.61 | 1.11M |
January 10, 2025 | 44.39 | 45.11 | 45.11 | 45.16 | 44.2 | 1.71M |
January 08, 2025 | 43.96 | 45.28 | 45.28 | 45.3 | 43.78 | 540,300 |
January 07, 2025 | 44.69 | 44.13 | 44.13 | 44.83 | 43.68 | 616,600 |
January 06, 2025 | 44.6 | 44.65 | 44.65 | 44.94 | 44.38 | 579,903 |
January 03, 2025 | 44.24 | 44.73 | 44.73 | 44.79 | 44.12 | 607,714 |
January 02, 2025 | 44.65 | 44.21 | 44.21 | 44.88 | 43.81 | 447,600 |
December 31, 2024 | 44.49 | 44.38 | 44.38 | 44.81 | 44.23 | 934,717 |
December 30, 2024 | 44.3 | 44.26 | 44.26 | 44.46 | 43.7 | 569,545 |
December 27, 2024 | 45.06 | 44.53 | 44.53 | 45.31 | 44.35 | 487,926 |
December 26, 2024 | 45 | 45.39 | 45.39 | 45.49 | 45 | 228,109 |
December 24, 2024 | 44.88 | 45.28 | 45.28 | 45.31 | 44.62 | 240,800 |
December 23, 2024 | 44.65 | 44.61 | 44.61 | 44.86 | 44.45 | 533,300 |
December 20, 2024 | 44.14 | 44.7 | 44.7 | 45.16 | 44.14 | 3.18M |
December 19, 2024 | 44.5 | 44.84 | 44.84 | 45.28 | 44.42 | 808,256 |
December 18, 2024 | 45.65 | 44.13 | 44.13 | 45.96 | 43.98 | 990,000 |
December 17, 2024 | 45.76 | 45.59 | 45.59 | 46.03 | 45.46 | 672,518 |
December 16, 2024 | 46.11 | 46.1 | 46.1 | 46.28 | 45.83 | 633,200 |