56.49
-1.12(-1.94%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 56.75 | 56.49 | 56.49 | 57.3 | 55.95 | 5.86M |
| May 29, 2025 | 57.93 | 57.61 | 57.61 | 58.36 | 56.72 | 4.59M |
| May 28, 2025 | 58.2 | 57.07 | 57.07 | 58.63 | 56.99 | 5.11M |
| May 27, 2025 | 57.41 | 57.97 | 57.97 | 58.1 | 57.15 | 4.33M |
| May 23, 2025 | 55.78 | 56.13 | 56.13 | 56.22 | 55.31 | 2.63M |
| May 22, 2025 | 56.23 | 56.33 | 56.33 | 56.66 | 55.53 | 2.62M |
| May 21, 2025 | 58.18 | 56.55 | 56.55 | 58.26 | 56.52 | 3.4M |
| May 20, 2025 | 59.14 | 58.52 | 58.52 | 59.36 | 58.25 | 2.63M |
| May 19, 2025 | 58.78 | 59.18 | 59.18 | 59.35 | 58.21 | 2.77M |
| May 16, 2025 | 58.43 | 59.77 | 59.77 | 59.89 | 57.9 | 6.19M |
| May 15, 2025 | 58.33 | 58.42 | 58.42 | 58.69 | 57.64 | 3.32M |
| May 14, 2025 | 60.04 | 59.17 | 59.17 | 60.16 | 58.78 | 3.99M |
| May 13, 2025 | 60.6 | 60.34 | 60.34 | 61.2 | 59.95 | 3.19M |
| May 12, 2025 | 60.63 | 60.68 | 60.68 | 62.55 | 60.5 | 4.29M |
| May 09, 2025 | 57.64 | 56.93 | 56.93 | 58.47 | 56.71 | 3.75M |
| May 08, 2025 | 56.23 | 57.22 | 57.22 | 58.26 | 56.06 | 2.82M |
| May 07, 2025 | 56.35 | 55.61 | 55.61 | 56.35 | 55.16 | 3.23M |
| May 06, 2025 | 56.1 | 55.89 | 55.89 | 56.84 | 55.8 | 3.07M |
| May 05, 2025 | 57.4 | 56.21 | 56.21 | 58.15 | 56.1 | 3.8M |
| May 02, 2025 | 58.93 | 58.38 | 58.38 | 59.46 | 58.09 | 3.08M |
| May 01, 2025 | 58.07 | 58.31 | 58.31 | 59.04 | 57.84 | 3.64M |
| April 30, 2025 | 57.7 | 58.21 | 58.21 | 58.33 | 57.19 | 3.4M |
| April 29, 2025 | 58.31 | 58.84 | 58.84 | 58.95 | 57.78 | 3.6M |
| April 28, 2025 | 59.8 | 58.72 | 58.72 | 60.85 | 58.06 | 4.56M |
| April 25, 2025 | 57.55 | 59.44 | 59.44 | 59.88 | 57.16 | 4.64M |
| April 24, 2025 | 58.01 | 59.25 | 59.25 | 59.66 | 57.57 | 3.93M |
| April 23, 2025 | 60 | 57.78 | 57.77 | 61.06 | 57.57 | 3.61M |
| April 22, 2025 | 57.2 | 58.14 | 58.14 | 58.33 | 57.07 | 3.19M |
| April 21, 2025 | 56.85 | 56.3 | 56.3 | 56.95 | 55.59 | 3.98M |
| April 17, 2025 | 56.33 | 56.77 | 56.75 | 57.48 | 56.15 | 4.04M |
| April 16, 2025 | 56.71 | 55.94 | 55.94 | 57.57 | 55.48 | 4M |
| April 15, 2025 | 57.09 | 56.7 | 56.7 | 57.69 | 56.46 | 4.15M |
| April 14, 2025 | 58.3 | 57.45 | 57.45 | 58.59 | 55.95 | 4.34M |
| April 11, 2025 | 54.04 | 56.89 | 56.89 | 56.98 | 52.8 | 5.78M |
| April 10, 2025 | 57.96 | 54.34 | 54.34 | 58.03 | 53.3 | 7.78M |
| April 09, 2025 | 52.5 | 59.83 | 59.83 | 61.6 | 51.11 | 11.32M |
| April 08, 2025 | 59.11 | 53.23 | 53.23 | 59.58 | 52.5 | 6.4M |
| April 07, 2025 | 55.56 | 56.6 | 56.6 | 59.69 | 54.11 | 7.49M |
| April 04, 2025 | 60.62 | 57.98 | 57.98 | 60.7 | 57.57 | 7.97M |
| April 03, 2025 | 68.01 | 63.11 | 63.11 | 68.67 | 62.92 | 6.91M |
| April 02, 2025 | 69.32 | 70.65 | 70.65 | 70.83 | 69.31 | 2.47M |
| April 01, 2025 | 69.84 | 70.04 | 70.04 | 70.08 | 69.12 | 3.63M |
| March 31, 2025 | 69.37 | 70.4 | 70.4 | 71 | 69.15 | 3.71M |
| March 28, 2025 | 70.9 | 69.82 | 69.82 | 71.33 | 69.74 | 2.58M |
| March 27, 2025 | 70.35 | 70.95 | 70.95 | 71.38 | 70.1 | 3.28M |
| March 26, 2025 | 69.86 | 71.06 | 71.06 | 71.12 | 69.81 | 3.02M |
| March 25, 2025 | 71.98 | 69.85 | 69.85 | 72.12 | 69.79 | 3.02M |
| March 24, 2025 | 72 | 71.96 | 71.96 | 72.5 | 71.38 | 3.43M |
| March 21, 2025 | 72.07 | 71.55 | 71.55 | 72.19 | 70.75 | 10.98M |
| March 20, 2025 | 73.18 | 72.69 | 72.69 | 73.18 | 72.28 | 2.64M |
| March 19, 2025 | 75.02 | 73.66 | 73.66 | 75.35 | 73.35 | 2.54M |
| March 18, 2025 | 75.44 | 75.09 | 75.09 | 75.62 | 74.68 | 1.93M |
| March 17, 2025 | 74.01 | 75.15 | 75.15 | 75.56 | 74.01 | 2.37M |
| March 14, 2025 | 73.85 | 74.15 | 74.15 | 74.53 | 73.48 | 1.94M |
| March 13, 2025 | 72 | 72.61 | 72.61 | 73.9 | 71.81 | 2.51M |
| March 12, 2025 | 73.84 | 72.19 | 72.19 | 73.94 | 71.98 | 2.84M |
| March 11, 2025 | 76.96 | 73.96 | 73.96 | 77 | 73.14 | 3.85M |
| March 10, 2025 | 76.81 | 76.54 | 76.54 | 78.41 | 76.35 | 3.32M |
| March 07, 2025 | 75.45 | 77.5 | 77.5 | 77.72 | 75.18 | 3.2M |
| March 06, 2025 | 75.4 | 75.91 | 75.91 | 76.31 | 74.94 | 2.1M |
