51.64
+1.11(+2.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 24, 2025 | 51.58 | 51.64 | 51.64 | 51.87 | 50.83 | 3.35M |
| June 23, 2025 | 51.23 | 50.53 | 50.53 | 51.73 | 49.3 | 5.66M |
| June 20, 2025 | 52.66 | 51.34 | 51.34 | 53.3 | 51.2 | 6.91M |
| June 18, 2025 | 52.09 | 52.6 | 52.6 | 52.85 | 51.7 | 4.46M |
| June 17, 2025 | 52.02 | 52.04 | 52.04 | 52.72 | 51.66 | 3.68M |
| June 16, 2025 | 51.17 | 52.42 | 52.42 | 52.75 | 51.1 | 4M |
| June 13, 2025 | 51.17 | 50.54 | 50.54 | 51.19 | 50.19 | 3.41M |
| June 12, 2025 | 50.43 | 51.25 | 51.25 | 51.38 | 50.18 | 2.91M |
| June 11, 2025 | 51.32 | 51.13 | 51.13 | 51.75 | 50.61 | 4.22M |
| June 10, 2025 | 50.9 | 51.26 | 51.26 | 51.62 | 50.14 | 4.84M |
| June 09, 2025 | 52.31 | 51.17 | 51.17 | 52.31 | 49.15 | 8.05M |
| June 06, 2025 | 52.65 | 52.96 | 52.96 | 53.48 | 52.18 | 6.52M |
| June 05, 2025 | 51.56 | 51.71 | 51.71 | 52.16 | 51.05 | 5.04M |
| June 04, 2025 | 52.01 | 51.51 | 51.51 | 52.41 | 51.5 | 4.56M |
| June 03, 2025 | 51.92 | 51.98 | 51.98 | 52.34 | 51.22 | 4.97M |
| June 02, 2025 | 52.24 | 52.05 | 52.05 | 52.7 | 51 | 4.78M |
| May 30, 2025 | 51.96 | 52.42 | 52.42 | 52.56 | 51.14 | 7.51M |
| May 29, 2025 | 53.44 | 52.33 | 52.25 | 53.54 | 51.95 | 3.86M |
| May 28, 2025 | 53.13 | 52.7 | 52.62 | 53.38 | 52.65 | 2.75M |
| May 27, 2025 | 52.31 | 53.13 | 53.05 | 53.23 | 51.84 | 5.06M |
| May 23, 2025 | 50.54 | 51.65 | 51.57 | 52.08 | 50.1 | 3.87M |
| May 22, 2025 | 51.53 | 51.68 | 51.6 | 52.13 | 51.23 | 4.63M |
| May 21, 2025 | 52 | 51.32 | 51.24 | 52.56 | 51.04 | 4.79M |
| May 20, 2025 | 51.95 | 52.59 | 52.51 | 52.61 | 51.82 | 3.45M |
| May 19, 2025 | 51.16 | 52 | 51.92 | 52.32 | 50.78 | 5.8M |
| May 16, 2025 | 51.73 | 52.29 | 52.21 | 52.62 | 51.73 | 4.64M |
| May 15, 2025 | 50.53 | 51.75 | 51.67 | 51.79 | 50.36 | 4.22M |
| May 14, 2025 | 50.76 | 50.88 | 50.8 | 51.37 | 50.44 | 4.33M |
| May 13, 2025 | 49.48 | 50.7 | 50.62 | 51.31 | 49.36 | 5.51M |
| May 12, 2025 | 48.96 | 49.31 | 49.24 | 49.38 | 48.23 | 7.31M |
| May 09, 2025 | 46.17 | 46.4 | 46.33 | 46.74 | 46.1 | 2.97M |
| May 08, 2025 | 46.15 | 46.12 | 46.05 | 46.74 | 45.69 | 5.27M |
| May 07, 2025 | 44.5 | 44.95 | 44.88 | 45.35 | 44.45 | 5.63M |
| May 06, 2025 | 44.05 | 44.58 | 44.51 | 44.85 | 43.78 | 4.22M |
| May 05, 2025 | 44.85 | 44.89 | 44.82 | 45.57 | 44.47 | 4.02M |
| May 02, 2025 | 44.57 | 45.39 | 45.32 | 45.62 | 44.31 | 5.77M |
| May 01, 2025 | 43.19 | 43.59 | 43.52 | 44.27 | 43.1 | 8.01M |
| April 30, 2025 | 41.69 | 42.96 | 42.9 | 43.06 | 41.43 | 4.77M |
| April 29, 2025 | 42.03 | 42.95 | 42.88 | 43.19 | 41.9 | 3.96M |
| April 28, 2025 | 42.74 | 42.34 | 42.27 | 43.25 | 41.76 | 4.66M |
| April 25, 2025 | 42.13 | 42.32 | 42.26 | 42.6 | 41.88 | 4.03M |
| April 24, 2025 | 40.63 | 42.26 | 42.2 | 42.48 | 40.58 | 5.21M |
| April 23, 2025 | 41.32 | 40.43 | 40.37 | 42.28 | 40.19 | 7.56M |
| April 22, 2025 | 38.73 | 39.37 | 39.31 | 39.9 | 38.53 | 7.39M |
| April 21, 2025 | 39.31 | 38.38 | 38.32 | 39.45 | 38.1 | 6.31M |
| April 17, 2025 | 39.75 | 39.88 | 39.82 | 40.42 | 39.13 | 9.12M |
| April 16, 2025 | 39.85 | 39.48 | 39.42 | 40.82 | 38.3 | 28.49M |
| April 15, 2025 | 43.31 | 43.36 | 43.29 | 44.33 | 43.31 | 10.01M |
| April 14, 2025 | 44.24 | 43.25 | 43.18 | 44.3 | 42.73 | 6.74M |
| April 11, 2025 | 41.08 | 42.84 | 42.77 | 43.14 | 40.76 | 9.92M |
| April 10, 2025 | 40.94 | 41.08 | 41.02 | 42.8 | 40.03 | 13.29M |
| April 09, 2025 | 36.46 | 42.68 | 42.62 | 43.28 | 36.23 | 18.88M |
| April 08, 2025 | 38.39 | 36.76 | 36.7 | 38.78 | 36.03 | 12.81M |
| April 07, 2025 | 34.28 | 36.07 | 36.02 | 37.67 | 32.82 | 18.89M |
| April 04, 2025 | 37.87 | 36.52 | 36.47 | 38.08 | 35.36 | 11.91M |
| April 03, 2025 | 40.34 | 39.87 | 39.81 | 41.28 | 39.71 | 8.55M |
| April 02, 2025 | 42.6 | 43.58 | 43.51 | 44.4 | 42.24 | 5.51M |
| April 01, 2025 | 41.35 | 43.27 | 43.21 | 43.36 | 40.82 | 8.85M |
| March 31, 2025 | 39.82 | 41.4 | 41.34 | 41.66 | 39.3 | 7.05M |
| March 28, 2025 | 41.6 | 41.18 | 41.12 | 42.26 | 40.62 | 9.49M |