41.16
+1.13(+2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 41.65 | 41.16 | 41.16 | 42.25 | 41.12 | 13.47M |
| February 03, 2025 | 38.94 | 40.03 | 40.03 | 40.94 | 38.89 | 10.65M |
| January 31, 2025 | 41.85 | 40.72 | 40.72 | 42.02 | 40.46 | 9.32M |
| January 30, 2025 | 40.15 | 42.3 | 42.3 | 42.44 | 40.12 | 11.68M |
| January 29, 2025 | 41.11 | 40.26 | 40.26 | 41.47 | 40.15 | 10.79M |
| January 28, 2025 | 40.28 | 41.07 | 41.07 | 41.14 | 39.83 | 7.84M |
| January 27, 2025 | 40.6 | 40.3 | 40.3 | 40.72 | 39.93 | 10.17M |
| January 24, 2025 | 39.81 | 40.74 | 40.74 | 40.76 | 39.58 | 8.64M |
| January 23, 2025 | 38.86 | 38.7 | 38.7 | 38.9 | 38.3 | 7.27M |
| January 22, 2025 | 39.15 | 39.12 | 39.12 | 39.4 | 38.67 | 12.97M |
| January 21, 2025 | 40.03 | 38.5 | 38.5 | 40.22 | 38.4 | 16.57M |
| January 17, 2025 | 37.37 | 39 | 39 | 39.24 | 37.21 | 28.42M |
| January 16, 2025 | 35.7 | 35.45 | 35.45 | 35.94 | 35.39 | 4.06M |
| January 15, 2025 | 35.7 | 35.37 | 35.37 | 35.7 | 35.24 | 5.75M |
| January 14, 2025 | 35.1 | 34.74 | 34.74 | 35.34 | 34.68 | 9.07M |
| January 13, 2025 | 32.99 | 33.39 | 33.39 | 33.6 | 32.99 | 7.49M |
| January 10, 2025 | 33.58 | 33.1 | 33.1 | 33.61 | 32.78 | 12.69M |
| January 08, 2025 | 34.62 | 34.72 | 34.72 | 34.86 | 34.3 | 5.99M |
| January 07, 2025 | 34.87 | 34.98 | 34.98 | 35.3 | 34.87 | 7.23M |
| January 06, 2025 | 35.65 | 35.03 | 35.03 | 35.96 | 34.96 | 5.64M |
| January 03, 2025 | 34.67 | 35.34 | 35.34 | 35.36 | 34.67 | 7.07M |
| January 02, 2025 | 34.12 | 34.23 | 34.23 | 34.82 | 34.09 | 6.38M |
| December 31, 2024 | 34.86 | 34.67 | 34.67 | 35.24 | 34.48 | 6.34M |
| December 30, 2024 | 34.65 | 34.26 | 34.26 | 34.68 | 34.04 | 12.47M |
| December 27, 2024 | 35.2 | 34.98 | 34.98 | 35.26 | 34.67 | 6.64M |
| December 26, 2024 | 36.19 | 36.13 | 36.13 | 36.62 | 36.07 | 4.58M |
| December 24, 2024 | 36.42 | 36.46 | 36.46 | 36.49 | 36.17 | 2.14M |
| December 23, 2024 | 35.78 | 36.29 | 36.29 | 36.37 | 35.67 | 7.29M |
| December 20, 2024 | 35.4 | 35.64 | 35.64 | 35.88 | 35.05 | 12.43M |
| December 19, 2024 | 36.56 | 35.91 | 35.91 | 36.73 | 35.89 | 6.15M |
| December 18, 2024 | 36.97 | 36.44 | 36.44 | 37.47 | 36.31 | 6.15M |
| December 17, 2024 | 36.63 | 37.27 | 37.27 | 37.52 | 36.47 | 5.43M |
| December 16, 2024 | 36.74 | 36.71 | 36.71 | 36.98 | 36.48 | 6.84M |
| December 13, 2024 | 37.42 | 37.29 | 37.29 | 37.51 | 36.92 | 6.84M |
| December 12, 2024 | 37.41 | 38.11 | 38.11 | 38.12 | 37.01 | 9.61M |
| December 11, 2024 | 38.3 | 38.21 | 38.21 | 38.46 | 37.85 | 11.37M |
| December 10, 2024 | 39.79 | 39.57 | 39.57 | 40.15 | 39.34 | 10.13M |
| December 09, 2024 | 40.62 | 41.27 | 41.27 | 42.73 | 40.52 | 33.2M |
| December 06, 2024 | 37.62 | 37.18 | 37.18 | 37.98 | 37.16 | 8.5M |
| December 05, 2024 | 36.44 | 36.41 | 36.41 | 36.74 | 36.31 | 7.96M |
| December 04, 2024 | 36.47 | 35.73 | 35.73 | 36.57 | 35.55 | 14.24M |
| December 03, 2024 | 37.08 | 37.1 | 37.1 | 37.61 | 36.95 | 5.06M |
| December 02, 2024 | 38 | 37.47 | 37.47 | 38.1 | 37.24 | 7.17M |
| November 29, 2024 | 37.16 | 37.38 | 37.38 | 37.41 | 36.76 | 6.11M |
| November 27, 2024 | 36.7 | 37.19 | 37.19 | 37.31 | 36.57 | 15.48M |
| November 26, 2024 | 35.21 | 35.33 | 35.33 | 35.5 | 34.73 | 10.16M |
| November 25, 2024 | 34.28 | 34.51 | 34.51 | 34.65 | 34.03 | 10.78M |
| November 22, 2024 | 35.2 | 34.68 | 34.68 | 35.4 | 34.54 | 10.25M |
| November 21, 2024 | 35.18 | 35.38 | 35.38 | 35.76 | 35.1 | 9.26M |
| November 20, 2024 | 35.48 | 35.18 | 35.18 | 35.49 | 34.88 | 7.53M |
| November 19, 2024 | 34.6 | 35.19 | 35.19 | 35.19 | 34.5 | 8.72M |
| November 18, 2024 | 35.43 | 35.33 | 35.33 | 35.7 | 35.06 | 10.65M |
| November 15, 2024 | 34.25 | 35 | 35 | 35.2 | 33.66 | 17.14M |
| November 14, 2024 | 35.43 | 33.35 | 33.35 | 35.43 | 33.16 | 29.88M |
| November 13, 2024 | 36.53 | 35.69 | 35.69 | 36.82 | 35.56 | 18.82M |
| November 12, 2024 | 36.91 | 36.1 | 36.1 | 36.92 | 36.01 | 20.71M |
| November 11, 2024 | 39.08 | 39.02 | 39.02 | 39.29 | 38.62 | 12.04M |
| November 08, 2024 | 39.79 | 38.35 | 38.35 | 40.2 | 38.14 | 13.97M |
| November 07, 2024 | 40.15 | 41.23 | 41.23 | 41.5 | 40.07 | 16.3M |
| November 06, 2024 | 38.07 | 38.67 | 38.67 | 39.03 | 36.93 | 15.03M |