48.09
+0.54(+1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2023 | 48.04 | 48.09 | 48.09 | 48.67 | 47.07 | 678,106 |
| January 05, 2023 | 47.61 | 47.55 | 47.55 | 49.13 | 46.61 | 617,769 |
| January 04, 2023 | 47.08 | 48.05 | 48.05 | 48.57 | 46.7 | 581,311 |
| January 03, 2023 | 50.4 | 48.43 | 48.43 | 50.75 | 47.11 | 811,975 |
| December 30, 2022 | 50 | 51.42 | 51.42 | 51.55 | 49.65 | 653,534 |
| December 29, 2022 | 49 | 50.52 | 50.52 | 50.94 | 48.79 | 824,217 |
| December 28, 2022 | 52.38 | 49.55 | 49.55 | 52.7 | 49.17 | 617,072 |
| December 27, 2022 | 52.71 | 52.99 | 52.99 | 53.25 | 51.64 | 652,444 |
| December 23, 2022 | 52.12 | 52.27 | 52.27 | 52.9 | 51.5 | 837,507 |
| December 22, 2022 | 52.62 | 51.17 | 51.17 | 52.62 | 49.27 | 767,062 |
| December 21, 2022 | 52.1 | 52.58 | 52.58 | 53.24 | 50.91 | 536,866 |
| December 20, 2022 | 50.42 | 50.76 | 50.76 | 51.59 | 50.14 | 492,543 |
| December 19, 2022 | 52.33 | 50.7 | 50.7 | 53.19 | 49.7 | 639,435 |
| December 16, 2022 | 50.62 | 51.59 | 51.59 | 51.83 | 49.45 | 2.66M |
| December 15, 2022 | 52.2 | 52.61 | 52.61 | 53.64 | 51.45 | 660,656 |
| December 14, 2022 | 54.25 | 53.21 | 53.21 | 54.85 | 52.1 | 539,945 |
| December 13, 2022 | 54.68 | 53.65 | 53.65 | 55.5 | 52.83 | 732,782 |
| December 12, 2022 | 51.11 | 52.38 | 52.38 | 52.8 | 49.71 | 773,066 |
| December 09, 2022 | 50.5 | 50.29 | 50.29 | 51.31 | 49.83 | 729,398 |
| December 08, 2022 | 54.3 | 50.36 | 50.36 | 54.88 | 50.09 | 863,487 |
| December 07, 2022 | 55.48 | 52.38 | 52.38 | 55.58 | 52.14 | 777,918 |
| December 06, 2022 | 55.78 | 55.15 | 55.15 | 57.04 | 54.11 | 937,125 |
| December 05, 2022 | 61.13 | 56.11 | 56.11 | 62.25 | 55.38 | 1.24M |
| December 02, 2022 | 60.65 | 61.54 | 61.54 | 62.45 | 59.51 | 383,532 |
| December 01, 2022 | 64.46 | 61.11 | 61.11 | 65.08 | 61.07 | 444,296 |
| November 30, 2022 | 63.51 | 63.83 | 63.83 | 64.2 | 61.69 | 641,933 |
| November 29, 2022 | 62.88 | 62.25 | 62.25 | 63.64 | 61.2 | 377,407 |
| November 28, 2022 | 60.39 | 61.14 | 61.14 | 61.98 | 59.45 | 481,213 |
| November 25, 2022 | 63.28 | 63.54 | 63.54 | 64.45 | 62.76 | 220,564 |
| November 23, 2022 | 63.22 | 62.94 | 62.94 | 64.23 | 61.84 | 370,875 |
| November 22, 2022 | 62.65 | 64.64 | 64.64 | 64.8 | 61.6 | 479,243 |
| November 21, 2022 | 60.08 | 61.21 | 61.21 | 61.32 | 58.03 | 728,847 |
| November 18, 2022 | 62.17 | 63.07 | 63.07 | 63.45 | 60.08 | 452,166 |
| November 17, 2022 | 64 | 64.2 | 64.2 | 65.21 | 62.63 | 411,300 |
| November 16, 2022 | 67.02 | 65.46 | 65.46 | 67.16 | 65.21 | 393,066 |
| November 15, 2022 | 66.65 | 68.53 | 68.53 | 68.71 | 64.62 | 563,335 |
| November 14, 2022 | 67.3 | 65.61 | 65.61 | 69.34 | 65.47 | 428,908 |
| November 11, 2022 | 68.59 | 68.6 | 68.6 | 71.43 | 68.24 | 655,177 |
| November 10, 2022 | 62.76 | 66.53 | 66.53 | 66.86 | 61.9 | 653,550 |
| November 09, 2022 | 66 | 61.32 | 61.32 | 66 | 61.21 | 774,421 |
| November 08, 2022 | 68.39 | 67.51 | 67.51 | 68.53 | 66.12 | 505,214 |
| November 07, 2022 | 67.8 | 68.94 | 68.94 | 70.99 | 67.42 | 747,833 |
| November 04, 2022 | 67.7 | 66.93 | 66.93 | 73.27 | 65.19 | 1.38M |
| November 03, 2022 | 62.5 | 64.84 | 64.84 | 66.11 | 61.76 | 659,898 |
| November 02, 2022 | 65.88 | 63.65 | 63.65 | 67.62 | 63.51 | 451,522 |
| November 01, 2022 | 66.16 | 65.89 | 65.89 | 67.22 | 64.99 | 487,466 |
| October 31, 2022 | 62.44 | 64.65 | 64.65 | 65.57 | 62.2 | 467,372 |
| October 28, 2022 | 65.48 | 63.3 | 63.3 | 65.52 | 61.69 | 509,938 |
| October 27, 2022 | 67.92 | 64.27 | 64.27 | 68.22 | 64.11 | 500,890 |
| October 26, 2022 | 63.1 | 65.84 | 65.84 | 66.68 | 62.8 | 528,923 |
| October 25, 2022 | 62.1 | 63.13 | 63.13 | 63.78 | 61.5 | 384,252 |
| October 24, 2022 | 61.93 | 62.12 | 62.12 | 63.43 | 60.9 | 479,706 |
| October 21, 2022 | 60.56 | 62.53 | 62.53 | 62.53 | 59.13 | 800,934 |
| October 20, 2022 | 61.94 | 60.07 | 60.07 | 62.9 | 58.82 | 808,517 |
| October 19, 2022 | 59.82 | 60.75 | 60.75 | 61.75 | 57.63 | 1.65M |
| October 18, 2022 | 65.87 | 64.72 | 64.72 | 66.66 | 62.99 | 671,313 |
| October 17, 2022 | 65.14 | 65.4 | 65.4 | 66.29 | 62.86 | 1.04M |
| October 14, 2022 | 69.46 | 63.91 | 63.91 | 69.48 | 63.84 | 842,100 |
| October 13, 2022 | 68.84 | 70.06 | 70.06 | 73.57 | 68.45 | 1.34M |
| October 12, 2022 | 70.1 | 70.41 | 70.41 | 71.57 | 68.93 | 586,136 |
