38.69
+2.3297(+6.41%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 11, 2025 | 36.2 | 36.36 | 36.36 | 38.35 | 35.57 | 69.12M |
| March 10, 2025 | 40.92 | 35.63 | 35.63 | 41.2 | 35.23 | 89.41M |
| March 07, 2025 | 43.64 | 44.42 | 44.42 | 45.37 | 40.95 | 52.32M |
| March 06, 2025 | 46.23 | 44.84 | 44.84 | 48.79 | 44.66 | 39.84M |
| March 05, 2025 | 46.7 | 48.12 | 48.12 | 48.29 | 44.92 | 33.3M |
| March 04, 2025 | 45.19 | 46.22 | 46.22 | 48.27 | 42.14 | 61.53M |
| March 03, 2025 | 54.72 | 46.89 | 46.89 | 54.84 | 46.68 | 52.71M |
| February 28, 2025 | 48.15 | 50.09 | 50.09 | 51.11 | 47.41 | 38.43M |
| February 27, 2025 | 51.76 | 48.78 | 48.78 | 52.93 | 48.42 | 47.17M |
| February 26, 2025 | 47.31 | 48.85 | 48.85 | 50.52 | 46.54 | 42.9M |
| February 25, 2025 | 47.51 | 45.92 | 45.92 | 48.84 | 44.02 | 59M |
| February 24, 2025 | 52.24 | 49.93 | 49.93 | 52.56 | 47.97 | 40.67M |
| February 21, 2025 | 57.87 | 51.6 | 51.6 | 57.87 | 51.45 | 32.65M |
| February 20, 2025 | 59.09 | 56.06 | 56.06 | 59.1 | 54.23 | 36.11M |
| February 19, 2025 | 61.1 | 59.23 | 59.23 | 61.91 | 58.65 | 24.46M |
| February 18, 2025 | 65.24 | 60.38 | 60.38 | 65.51 | 59.9 | 36.97M |
| February 14, 2025 | 63.32 | 65.28 | 65.28 | 66.08 | 61.72 | 38.62M |
| February 13, 2025 | 62.09 | 63.8 | 63.8 | 66.91 | 61.2 | 77.72M |
| February 12, 2025 | 53.17 | 55.91 | 55.91 | 56.74 | 52.65 | 35.67M |
| February 11, 2025 | 55.9 | 53.34 | 53.34 | 55.99 | 53.28 | 23.63M |
| February 10, 2025 | 57.18 | 56.27 | 56.27 | 57.27 | 55.55 | 23.56M |
| February 07, 2025 | 54.39 | 55.86 | 55.86 | 55.98 | 54.11 | 25.05M |
| February 06, 2025 | 54.8 | 53.17 | 53.17 | 54.88 | 52.16 | 15.89M |
| February 05, 2025 | 52.32 | 54.2 | 54.2 | 54.33 | 52.21 | 16.67M |
| February 04, 2025 | 52 | 52.58 | 52.58 | 53.31 | 51.54 | 17.47M |
| February 03, 2025 | 48.49 | 51.9 | 51.9 | 52.32 | 48.08 | 19.03M |
| January 31, 2025 | 53.26 | 51.95 | 51.95 | 53.49 | 51.64 | 14.36M |
| January 30, 2025 | 51.96 | 53 | 53 | 53.51 | 51.07 | 16.83M |
| January 29, 2025 | 48.82 | 51.15 | 51.15 | 51.71 | 48.6 | 17.77M |
| January 28, 2025 | 47.9 | 49.4 | 49.4 | 49.8 | 47.01 | 17.6M |
| January 27, 2025 | 48.33 | 47.74 | 47.74 | 50.15 | 46.66 | 29.65M |
| January 24, 2025 | 50.91 | 51.12 | 51.12 | 52.06 | 50.6 | 19.9M |
| January 23, 2025 | 49.39 | 50.36 | 50.36 | 50.91 | 49.26 | 16.84M |
| January 22, 2025 | 50.21 | 50.16 | 50.16 | 51.09 | 49.72 | 20.15M |
| January 21, 2025 | 49.93 | 50 | 50 | 50.64 | 48.15 | 29.95M |
| January 17, 2025 | 47.74 | 48.15 | 48.15 | 49.27 | 46.97 | 35.23M |
| January 16, 2025 | 45.61 | 46.08 | 46.08 | 46.85 | 45.25 | 18.65M |
| January 15, 2025 | 43.99 | 45.56 | 45.56 | 46.22 | 43.64 | 32.27M |
| January 14, 2025 | 41.8 | 41.76 | 41.76 | 43.77 | 41.28 | 32.5M |
| January 13, 2025 | 39.01 | 39.59 | 39.59 | 39.8 | 38.42 | 13.76M |
| January 10, 2025 | 40.07 | 40.08 | 40.08 | 40.53 | 38.78 | 13.97M |
| January 08, 2025 | 40.26 | 40.81 | 40.81 | 40.83 | 39.21 | 14.02M |
| January 07, 2025 | 42.33 | 40.56 | 40.56 | 43.19 | 39.87 | 17.65M |
| January 06, 2025 | 42.11 | 42.71 | 42.71 | 43.12 | 41.46 | 22.22M |
| January 03, 2025 | 39.78 | 41.35 | 41.35 | 41.38 | 39.02 | 19.98M |
| January 02, 2025 | 38.54 | 39.44 | 39.44 | 39.7 | 37.35 | 18.99M |
| December 31, 2024 | 38.95 | 37.26 | 37.26 | 39.1 | 37.03 | 14.17M |
| December 30, 2024 | 37.81 | 38.28 | 38.28 | 38.96 | 37.45 | 12.75M |
| December 27, 2024 | 40.25 | 39.02 | 39.02 | 40.44 | 38.22 | 14.39M |
| December 26, 2024 | 39.34 | 40.38 | 40.38 | 40.47 | 38.8 | 11.91M |
| December 24, 2024 | 38 | 39.58 | 39.58 | 39.59 | 37.69 | 10.14M |
| December 23, 2024 | 37.92 | 37.5 | 37.5 | 38.5 | 37.08 | 16.66M |
| December 20, 2024 | 35.11 | 38.33 | 38.33 | 38.48 | 34.02 | 29.11M |
| December 19, 2024 | 38.48 | 36.94 | 36.94 | 38.68 | 36.21 | 25.51M |
| December 18, 2024 | 41.44 | 37.08 | 37.08 | 41.49 | 36.64 | 33.57M |
| December 17, 2024 | 42.31 | 41.63 | 41.63 | 42.31 | 40.34 | 27.26M |
| December 16, 2024 | 41.02 | 43.2 | 43.2 | 43.83 | 40.53 | 36.58M |
| December 13, 2024 | 39.41 | 40.2 | 40.2 | 40.35 | 38.96 | 19.79M |
| December 12, 2024 | 37.38 | 39.33 | 39.33 | 40.19 | 35.62 | 26.27M |
| December 11, 2024 | 38.5 | 37.84 | 37.84 | 38.55 | 37.7 | 23.33M |