52.60
+0.34(+0.65%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 52.43 | 52.6 | 52.6 | 53 | 52.19 | 10.59M |
| February 03, 2025 | 52.9 | 52.26 | 52.26 | 53.21 | 51.37 | 11.04M |
| January 31, 2025 | 54.78 | 54.3 | 54.3 | 56.29 | 53.98 | 10.24M |
| January 30, 2025 | 55.7 | 55.16 | 55.16 | 55.85 | 54.18 | 8.46M |
| January 29, 2025 | 56.69 | 56.03 | 56.03 | 56.8 | 55.36 | 5.23M |
| January 28, 2025 | 56.52 | 56.28 | 56.28 | 56.8 | 55.37 | 9.81M |
| January 27, 2025 | 57.8 | 57.23 | 57.23 | 58.34 | 56.63 | 15.09M |
| January 24, 2025 | 58.89 | 56.39 | 56.39 | 59.17 | 55.75 | 10.3M |
| January 23, 2025 | 57.69 | 59.57 | 59.57 | 59.58 | 56.97 | 6.28M |
| January 22, 2025 | 58.22 | 58.48 | 58.48 | 59.36 | 58.03 | 6.9M |
| January 21, 2025 | 58.1 | 58.51 | 58.51 | 59.67 | 57.61 | 6.99M |
| January 17, 2025 | 57.49 | 57.97 | 57.97 | 58.47 | 57.18 | 8.24M |
| January 16, 2025 | 57 | 56.19 | 56.19 | 57.27 | 55.34 | 7.93M |
| January 15, 2025 | 58.05 | 58.29 | 58.29 | 58.43 | 57.66 | 1.1M |
| January 14, 2025 | 56.21 | 56.88 | 56.88 | 56.91 | 55.38 | 6.01M |
| January 13, 2025 | 54.83 | 55.91 | 55.91 | 56.03 | 54.82 | 6.66M |
| January 10, 2025 | 55.48 | 55.19 | 55.19 | 55.87 | 54.47 | 7.63M |
| January 08, 2025 | 57.37 | 56.35 | 56.35 | 57.5 | 56.01 | 3.97M |
| January 07, 2025 | 58.77 | 57.47 | 57.47 | 59.28 | 57.21 | 10.17M |
| January 06, 2025 | 57.85 | 58.29 | 58.29 | 59.86 | 57.8 | 6.95M |
| January 03, 2025 | 57 | 57.67 | 57.67 | 58.14 | 56.24 | 5.45M |
| January 02, 2025 | 58.03 | 56.88 | 56.88 | 58.46 | 56.41 | 10.15M |
| December 31, 2024 | 57.36 | 57.35 | 57.35 | 58.11 | 56.57 | 5.71M |
| December 30, 2024 | 57.62 | 57.12 | 57.12 | 57.71 | 56.74 | 7.15M |
| December 27, 2024 | 58.25 | 58.34 | 58.34 | 58.52 | 57.74 | 9.02M |
| December 26, 2024 | 57.85 | 58.47 | 58.47 | 59.04 | 57.8 | 5.13M |
| December 24, 2024 | 57.81 | 58.56 | 58.56 | 58.61 | 57.25 | 3.2M |
| December 23, 2024 | 55.93 | 57.87 | 57.87 | 58 | 55.8 | 8.79M |
| December 20, 2024 | 55.87 | 55.51 | 55.51 | 57.07 | 55.27 | 27.17M |
| December 19, 2024 | 56.26 | 55.99 | 55.99 | 57.71 | 55.9 | 7.44M |
| December 18, 2024 | 58.79 | 56.14 | 56.14 | 59.76 | 55.91 | 10.12M |
| December 17, 2024 | 58.93 | 58.29 | 58.29 | 59.75 | 58.04 | 9.54M |
| December 16, 2024 | 57.94 | 59.08 | 59.08 | 59.57 | 57.94 | 11.75M |
| December 13, 2024 | 61 | 59.93 | 59.93 | 61.34 | 59.75 | 9.04M |
| December 12, 2024 | 61.03 | 61.5 | 61.5 | 62.04 | 60.68 | 4.74M |
| December 11, 2024 | 62.5 | 61.52 | 61.52 | 62.7 | 61.01 | 5.57M |
| December 10, 2024 | 61.49 | 61.92 | 61.92 | 62.02 | 60.44 | 9.19M |
| December 09, 2024 | 59.5 | 61.96 | 61.96 | 62.28 | 59.12 | 2.44M |
| December 06, 2024 | 58.72 | 59.29 | 59.29 | 59.58 | 58.3 | 8.45M |
| December 05, 2024 | 61.49 | 58.25 | 58.25 | 61.7 | 57.96 | 13.36M |
| December 04, 2024 | 66.23 | 61.64 | 61.64 | 66.23 | 61.07 | 13.71M |
| December 03, 2024 | 69.26 | 65.39 | 65.39 | 69.71 | 65.24 | 10.71M |
| December 02, 2024 | 67.99 | 70.31 | 70.31 | 71.04 | 67.99 | 7.03M |
| November 29, 2024 | 68.64 | 68.17 | 68.17 | 69.55 | 68.08 | 5.22M |
| November 27, 2024 | 68.38 | 67.87 | 67.87 | 68.97 | 66.6 | 5.52M |
| November 26, 2024 | 70.75 | 68.41 | 68.41 | 70.92 | 67.73 | 8.78M |
| November 25, 2024 | 67.75 | 69.85 | 69.85 | 71.1 | 67.26 | 11.09M |
| November 22, 2024 | 65.68 | 66.69 | 66.69 | 66.89 | 65.26 | 5.38M |
| November 21, 2024 | 65.91 | 66.51 | 66.05 | 66.83 | 65.23 | 7.15M |
| November 20, 2024 | 64.11 | 65.12 | 64.67 | 65.15 | 63.67 | 8.67M |
| November 19, 2024 | 64.69 | 64.88 | 64.44 | 65.24 | 63.67 | 9.72M |
| November 18, 2024 | 63.18 | 65.25 | 64.8 | 65.32 | 62.96 | 8.01M |
| November 15, 2024 | 64.91 | 62.86 | 62.86 | 65.07 | 62.63 | 9.23M |
| November 14, 2024 | 67.03 | 65.6 | 65.6 | 67.49 | 65.48 | 6.12M |
| November 13, 2024 | 66.36 | 66.59 | 66.59 | 67.07 | 65.56 | 7M |
| November 12, 2024 | 68.95 | 67.3 | 67.3 | 69.62 | 66.08 | 8.91M |
| November 11, 2024 | 72.32 | 69.88 | 69.88 | 72.49 | 69 | 6.47M |
| November 08, 2024 | 73.23 | 72.87 | 72.87 | 73.53 | 72.08 | 6.29M |
| November 07, 2024 | 74.34 | 74.34 | 74.34 | 75.23 | 73.62 | 7.23M |
| November 06, 2024 | 76.3 | 73.75 | 73.75 | 77.2 | 72.26 | 11.38M |