34.77
+0.31(+0.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 15, 2025 | 35.18 | 34.77 | 34.77 | 35.54 | 34.46 | 7.37M |
January 14, 2025 | 35.15 | 34.46 | 34.46 | 35.68 | 33.18 | 14.43M |
January 13, 2025 | 33.3 | 35.15 | 35.15 | 35.38 | 31.94 | 33.49M |
January 10, 2025 | 42.77 | 42.25 | 42.25 | 43.7 | 41.79 | 6.41M |
January 08, 2025 | 47.6 | 43.17 | 43.17 | 47.7 | 43.01 | 13.35M |
January 07, 2025 | 43.9 | 47.53 | 47.53 | 48.92 | 42.86 | 22.59M |
January 06, 2025 | 44 | 42.57 | 42.57 | 44.52 | 41.63 | 8.53M |
January 03, 2025 | 42.25 | 42.18 | 42.18 | 42.62 | 41.08 | 5.56M |
January 02, 2025 | 42.2 | 42 | 42 | 43.3 | 41.41 | 5.31M |
December 31, 2024 | 39.71 | 41.58 | 41.58 | 41.79 | 39.39 | 7.39M |
December 30, 2024 | 39.74 | 39.38 | 39.38 | 40.5 | 38.88 | 5.52M |
December 27, 2024 | 40.35 | 40.13 | 40.13 | 41.49 | 39.79 | 4.83M |
December 26, 2024 | 39.56 | 40.43 | 40.43 | 40.55 | 39.24 | 4.24M |
December 24, 2024 | 39.59 | 40.27 | 40.27 | 40.35 | 38.75 | 2.52M |
December 23, 2024 | 39.19 | 39.59 | 39.59 | 40.34 | 38.52 | 5.11M |
December 20, 2024 | 39.2 | 39.39 | 39.39 | 40.83 | 39.12 | 35.48M |
December 19, 2024 | 38.56 | 39.56 | 39.56 | 39.87 | 37.44 | 7.5M |
December 18, 2024 | 40.05 | 38.36 | 38.36 | 41.73 | 38.2 | 8.57M |
December 17, 2024 | 41.85 | 40.76 | 40.76 | 43.17 | 40.63 | 6.27M |
December 16, 2024 | 42.16 | 41.84 | 41.84 | 44.38 | 41.28 | 8.04M |
December 13, 2024 | 42.24 | 41.83 | 41.83 | 42.69 | 41.38 | 4.86M |
December 12, 2024 | 42.55 | 42.82 | 42.82 | 43.8 | 41.7 | 5.24M |
December 11, 2024 | 41.9 | 42.86 | 42.86 | 43.25 | 41.06 | 5.62M |
December 10, 2024 | 45.36 | 41.51 | 41.51 | 45.49 | 41.06 | 10.48M |
December 09, 2024 | 44.77 | 45.65 | 45.65 | 47.41 | 44.1 | 7.29M |
December 06, 2024 | 43.52 | 44.44 | 44.44 | 46.62 | 43.16 | 8.74M |
December 05, 2024 | 41.9 | 42.94 | 42.94 | 44.45 | 41.75 | 8.08M |
December 04, 2024 | 42.76 | 41.63 | 41.63 | 42.8 | 41.48 | 5.01M |
December 03, 2024 | 43.98 | 42.58 | 42.58 | 44.25 | 42.36 | 7.19M |
December 02, 2024 | 43.33 | 44.26 | 44.26 | 44.66 | 42.07 | 6.83M |
November 29, 2024 | 43.25 | 43.06 | 43.06 | 43.85 | 42.3 | 3.59M |
November 27, 2024 | 42.49 | 43.39 | 43.39 | 43.46 | 42.08 | 5.03M |
November 26, 2024 | 43.13 | 42.05 | 42.05 | 43.3 | 41.47 | 7.15M |
November 25, 2024 | 43 | 43.66 | 43.66 | 46.3 | 42.83 | 15.82M |
November 22, 2024 | 38.44 | 40.89 | 40.89 | 42.4 | 37.76 | 11.34M |
November 21, 2024 | 36.55 | 38.25 | 38.25 | 38.82 | 35.96 | 8.88M |
November 20, 2024 | 37.29 | 36.94 | 36.94 | 38.22 | 36.41 | 7.34M |
November 19, 2024 | 38.9 | 37.29 | 37.29 | 39.28 | 37.01 | 9.15M |
November 18, 2024 | 38.31 | 39.51 | 39.51 | 39.77 | 37.1 | 13.88M |
November 15, 2024 | 38.55 | 36.85 | 36.85 | 38.7 | 35.8 | 24.36M |
November 14, 2024 | 42.05 | 39.77 | 39.77 | 42.06 | 38.76 | 12.89M |
November 13, 2024 | 43.25 | 42.14 | 42.14 | 43.28 | 41.71 | 7.73M |
November 12, 2024 | 42.19 | 43.47 | 43.47 | 44.11 | 41.54 | 10.71M |
November 11, 2024 | 46.83 | 42.75 | 42.75 | 46.88 | 42.25 | 15.92M |
November 08, 2024 | 50.42 | 46.83 | 46.83 | 50.9 | 46.57 | 13.56M |
November 07, 2024 | 56.6 | 50.28 | 50.28 | 56.7 | 49.94 | 18.21M |
November 06, 2024 | 52.61 | 51.81 | 51.81 | 52.86 | 49.6 | 10.35M |
November 05, 2024 | 53.53 | 53.29 | 53.29 | 54.32 | 52.08 | 5.77M |
November 04, 2024 | 54.6 | 53.54 | 53.54 | 55.65 | 53.41 | 4M |
November 01, 2024 | 54.49 | 54.63 | 54.63 | 55.35 | 53.89 | 4.79M |
October 31, 2024 | 54.35 | 54.36 | 54.36 | 54.58 | 52.92 | 4.51M |
October 30, 2024 | 54.37 | 54.72 | 54.72 | 55.04 | 53.5 | 4.28M |
October 29, 2024 | 55.21 | 55.22 | 55.22 | 57.69 | 54.88 | 5.59M |
October 28, 2024 | 53.31 | 54.8 | 54.8 | 55.77 | 53.1 | 5.01M |
October 25, 2024 | 53.01 | 53.09 | 53.09 | 54.51 | 52.8 | 3.7M |
October 24, 2024 | 53.39 | 52.8 | 52.8 | 53.84 | 52.53 | 1.81M |
October 23, 2024 | 53.22 | 53.39 | 53.39 | 54.74 | 52.77 | 4.29M |
October 22, 2024 | 53.67 | 53.4 | 53.4 | 54.79 | 52.81 | 3.56M |
October 21, 2024 | 53.82 | 53.8 | 53.8 | 54.76 | 53.05 | 4.09M |
October 18, 2024 | 54.54 | 54.1 | 54.1 | 55.1 | 53.55 | 6.74M |