52.35
+1.28(+2.51%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 17, 2024 | 50.73 | 51.08 | 51.08 | 51.12 | 50.38 | 5.11M |
September 16, 2024 | 51.13 | 50.75 | 50.75 | 51.31 | 50.46 | 4.11M |
September 13, 2024 | 49.97 | 50.83 | 50.83 | 50.9 | 49.73 | 3.78M |
September 12, 2024 | 49.61 | 49.91 | 49.91 | 49.96 | 48.65 | 4.1M |
September 11, 2024 | 50.36 | 49.65 | 49.65 | 50.41 | 49.17 | 5.23M |
September 10, 2024 | 50.83 | 50.55 | 50.55 | 50.83 | 50 | 1.17M |
September 09, 2024 | 48.66 | 50.74 | 50.74 | 51.02 | 48.62 | 9.13M |
September 06, 2024 | 48.06 | 48.65 | 48.65 | 48.85 | 48.06 | 5.18M |
September 05, 2024 | 48.28 | 48.32 | 48.32 | 48.32 | 48.28 | 8,414 |
September 04, 2024 | 48.22 | 48.64 | 48.64 | 48.74 | 48.22 | 1.24M |
September 03, 2024 | 46.94 | 48.3 | 48.3 | 48.39 | 46.85 | 5.35M |
August 30, 2024 | 47.12 | 46.98 | 46.98 | 47.2 | 46.95 | 132,412 |
August 29, 2024 | 47.36 | 47 | 47 | 47.5 | 46.91 | 6.75M |
August 28, 2024 | 47.61 | 47.05 | 47.05 | 47.7 | 46.8 | 4.45M |
August 27, 2024 | 47.28 | 47.39 | 47.39 | 47.43 | 47.04 | 2.11M |
August 26, 2024 | 47 | 47.28 | 47.28 | 47.68 | 46.78 | 3.75M |
August 23, 2024 | 46.6 | 46.65 | 46.65 | 46.84 | 46.4 | 3.03M |
August 22, 2024 | 47.23 | 46.48 | 46.48 | 47.23 | 46.39 | 3.31M |
August 21, 2024 | 47.01 | 46.86 | 46.86 | 47.23 | 46.7 | 459,643 |
August 20, 2024 | 46.92 | 46.71 | 46.71 | 47.12 | 46.2 | 3.96M |
August 19, 2024 | 46.79 | 46.6 | 46.6 | 46.94 | 46.34 | 5.21M |
August 16, 2024 | 46.92 | 46.74 | 46.74 | 47.14 | 46.33 | 3.1M |
August 15, 2024 | 46.61 | 46.99 | 46.99 | 47.54 | 46.55 | 6.68M |
August 14, 2024 | 46.28 | 46.24 | 46.24 | 46.67 | 45.98 | 6.84M |
August 13, 2024 | 46 | 46.5 | 46.5 | 46.79 | 46 | 6.55M |
August 12, 2024 | 46.02 | 45.9 | 45.9 | 46.57 | 45.86 | 6.26M |
August 09, 2024 | 45.29 | 46.06 | 46.06 | 46.32 | 45.19 | 14.54M |
August 08, 2024 | 44.88 | 45.01 | 45.01 | 45.54 | 43.32 | 27.32M |
August 07, 2024 | 50.84 | 50.53 | 50.53 | 51.55 | 50.46 | 7.3M |
August 06, 2024 | 50.59 | 50.8 | 50.8 | 51.79 | 50.33 | 5.05M |
August 05, 2024 | 52.02 | 50.72 | 50.72 | 52.39 | 50.54 | 401,741 |
August 02, 2024 | 52.12 | 51.61 | 51.61 | 52.4 | 50.42 | 3.52M |
August 01, 2024 | 51.43 | 51.38 | 51.38 | 51.7 | 51.11 | 4.82M |
July 31, 2024 | 51.82 | 52.13 | 52.13 | 52.16 | 51.44 | 2.72M |
July 30, 2024 | 51.24 | 51.57 | 51.57 | 51.74 | 50.89 | 4.02M |
July 29, 2024 | 51 | 51.27 | 51.27 | 51.69 | 50.58 | 3.82M |
July 26, 2024 | 50.28 | 50.71 | 50.71 | 51.02 | 50.07 | 1.72M |
July 25, 2024 | 49.83 | 50.1 | 50.1 | 50.34 | 49.46 | 6.26M |
July 24, 2024 | 50.26 | 49.59 | 49.59 | 50.45 | 49.38 | 7.1M |
July 23, 2024 | 50.48 | 50.31 | 50.31 | 50.78 | 50.2 | 6.16M |
July 22, 2024 | 50.82 | 50.36 | 50.36 | 50.91 | 49.63 | 5.65M |
July 19, 2024 | 51.09 | 50.89 | 50.89 | 51.18 | 50.48 | 4.27M |
July 18, 2024 | 50.55 | 51.01 | 51.01 | 51.67 | 50.48 | 5.17M |
July 17, 2024 | 50.97 | 50.72 | 50.72 | 51.48 | 50.57 | 3.25M |
July 16, 2024 | 49.81 | 50.49 | 50.49 | 50.59 | 49.6 | 4.11M |
July 15, 2024 | 50.51 | 49.86 | 49.86 | 50.69 | 49.69 | 5.47M |
July 12, 2024 | 50.5 | 50.83 | 50.83 | 51.14 | 50.48 | 5.27M |
July 11, 2024 | 49.74 | 50.54 | 50.54 | 50.79 | 49.71 | 1.6M |
July 10, 2024 | 49.83 | 49.39 | 49.39 | 49.88 | 49.26 | 884,587 |
July 09, 2024 | 50.19 | 49.94 | 49.94 | 50.2 | 49.68 | 2.24M |
July 08, 2024 | 49.59 | 50.18 | 50.18 | 50.29 | 49.47 | 6.11M |
July 05, 2024 | 49.09 | 49.75 | 49.75 | 49.83 | 48.97 | 6.08M |
July 03, 2024 | 49.2 | 49.16 | 49.16 | 49.66 | 49.06 | 4.17M |
July 02, 2024 | 49.97 | 49.34 | 49.34 | 49.97 | 49.13 | 6.28M |
July 01, 2024 | 50.04 | 49.9 | 49.9 | 50.23 | 49.58 | 4.96M |
June 28, 2024 | 50.4 | 50.47 | 50.47 | 50.47 | 50.39 | 2,478 |
June 27, 2024 | 50.49 | 50.57 | 50.57 | 50.71 | 50.27 | 4.23M |
June 26, 2024 | 49.65 | 50.69 | 50.69 | 50.89 | 49.55 | 2.53M |
June 25, 2024 | 49.51 | 50.01 | 50.01 | 50.33 | 49.5 | 4.05M |
June 24, 2024 | 49.02 | 49.44 | 49.44 | 49.79 | 48.91 | 2.44M |