49.60
+1.6(+3.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 48.93 | 49.6 | 49.6 | 51.48 | 45.95 | 25,789 |
| February 04, 2025 | 43.5 | 48 | 48 | 49.98 | 41.83 | 80,330 |
| February 03, 2025 | 41.45 | 43.55 | 43.55 | 44.36 | 38.9 | 80,113 |
| January 31, 2025 | 42.93 | 43.94 | 43.94 | 44.86 | 38.9 | 96,447 |
| January 30, 2025 | 39.5 | 42.5 | 42.5 | 42.5 | 37.2 | 73,325 |
| January 29, 2025 | 42.02 | 38.8 | 38.8 | 42.02 | 34.41 | 88,965 |
| January 28, 2025 | 34.8 | 41.82 | 41.82 | 42.39 | 34.5 | 60,557 |
| January 27, 2025 | 40.55 | 33.52 | 33.52 | 45.27 | 31 | 100,760 |
| January 24, 2025 | 39.05 | 40.8 | 40.8 | 41.5 | 38 | 39,708 |
| January 23, 2025 | 33.99 | 39.32 | 39.32 | 39.99 | 33.5 | 102,075 |
| January 22, 2025 | 33.76 | 33.67 | 33.67 | 35 | 31.95 | 76,600 |
| January 21, 2025 | 28.6 | 31.68 | 31.68 | 32.52 | 28.6 | 30,977 |
| January 17, 2025 | 31.3 | 28.54 | 28.54 | 31.95 | 26.67 | 68,470 |
| January 16, 2025 | 26.58 | 30.48 | 30.48 | 31.94 | 26.25 | 64,100 |
| January 15, 2025 | 24.63 | 26.91 | 26.91 | 26.91 | 24 | 104,218 |
| January 14, 2025 | 25.57 | 24.98 | 24.98 | 26 | 24.31 | 54,070 |
| January 13, 2025 | 25.9 | 25.69 | 25.69 | 26 | 25.15 | 37,250 |
| January 10, 2025 | 26.52 | 25.35 | 25.35 | 26.52 | 24.3 | 38,614 |
| January 08, 2025 | 25 | 24.46 | 24.46 | 25 | 23.87 | 52,440 |
| January 07, 2025 | 23.68 | 25.16 | 25.16 | 25.4 | 23 | 18,240 |
| January 06, 2025 | 23.73 | 23.6 | 23.6 | 24 | 22.5 | 58,845 |
| January 03, 2025 | 21.01 | 22.98 | 22.98 | 23.42 | 21 | 33,223 |
| January 02, 2025 | 22 | 22.22 | 22.22 | 23 | 21.81 | 18,500 |
| December 31, 2024 | 23.78 | 22.45 | 22.45 | 24.78 | 22.45 | 10,227 |
| December 30, 2024 | 24.74 | 23.85 | 23.85 | 25 | 22.68 | 57,853 |
| December 27, 2024 | 24.99 | 24.53 | 24.53 | 25.5 | 24.27 | 89,759 |
| December 26, 2024 | 23 | 25.34 | 25.34 | 25.93 | 21.75 | 95,000 |
| December 24, 2024 | 23.7 | 24.41 | 24.41 | 24.88 | 23.51 | 10,060 |
| December 23, 2024 | 25.4 | 24 | 24 | 27.11 | 23.04 | 26,503 |
| December 20, 2024 | 30.4 | 25.14 | 25.14 | 30.4 | 23.67 | 36,578 |
| December 19, 2024 | 29.23 | 23.79 | 23.79 | 29.52 | 22.61 | 130,542 |
| December 18, 2024 | 30.68 | 29.94 | 29.94 | 32.2 | 29.6 | 58,135 |
| December 17, 2024 | 26.84 | 30.68 | 30.68 | 31.96 | 26 | 110,142 |
| December 16, 2024 | 25.37 | 26.7 | 26.7 | 27.37 | 25 | 57,902 |
| December 13, 2024 | 23.98 | 24 | 24 | 24.45 | 23.98 | 13,826 |
| December 12, 2024 | 24.25 | 24.25 | 24.25 | 24.79 | 23.65 | 51,155 |
| December 11, 2024 | 23.82 | 24.25 | 24.25 | 24.6 | 22.78 | 59,662 |
| December 10, 2024 | 21.49 | 22.86 | 22.86 | 24.5 | 21.28 | 106,547 |
| December 09, 2024 | 22.1 | 22.28 | 22.28 | 22.92 | 21 | 89,808 |
| December 06, 2024 | 23.27 | 21.5 | 21.5 | 23.28 | 20.61 | 156,758 |
| December 05, 2024 | 24.43 | 21 | 21 | 25.1 | 20.16 | 151,300 |
| December 04, 2024 | 23.06 | 24.66 | 24.66 | 25.97 | 23.06 | 216,400 |
| December 03, 2024 | 21.81 | 23.17 | 23.17 | 23.63 | 21.45 | 175,236 |
| December 02, 2024 | 22.3 | 22.01 | 22.01 | 22.5 | 20.16 | 55,697 |
| November 29, 2024 | 20.04 | 22.53 | 22.53 | 23 | 19.87 | 91,003 |
| November 27, 2024 | 19.1 | 20.7 | 20.7 | 21 | 18.81 | 90,800 |
| November 26, 2024 | 18.86 | 19.45 | 19.45 | 19.75 | 18.8 | 114,826 |
| November 25, 2024 | 20.3 | 19.4 | 19.4 | 20.63 | 18.67 | 88,634 |
| November 22, 2024 | 19.88 | 20.1 | 20.1 | 20.2 | 19.54 | 32,547 |
| November 21, 2024 | 19.03 | 19.71 | 19.71 | 20 | 19.03 | 48,401 |
| November 20, 2024 | 19.48 | 19 | 19 | 21.18 | 18.6 | 121,469 |
| November 19, 2024 | 18.32 | 19.01 | 19.01 | 19.29 | 18.32 | 43,316 |
| November 18, 2024 | 18.24 | 18.45 | 18.45 | 18.74 | 17.52 | 157,596 |
| November 15, 2024 | 17.21 | 18.09 | 18.09 | 19 | 17.09 | 128,412 |
| November 14, 2024 | 19.37 | 18.23 | 18.23 | 19.7 | 16.26 | 116,000 |
| November 13, 2024 | 17.2 | 18.31 | 18.31 | 18.55 | 16.83 | 113,958 |
| November 12, 2024 | 16.5 | 17.25 | 17.25 | 17.66 | 16.25 | 142,475 |
| November 11, 2024 | 17.4 | 16.66 | 16.66 | 17.55 | 16.5 | 103,213 |
| November 08, 2024 | 16.4 | 16.88 | 16.88 | 17.79 | 15.5 | 158,200 |
| November 07, 2024 | 15.77 | 15.73 | 15.73 | 16.13 | 15.16 | 139,500 |