49.38
-2.32(-4.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 21, 2025 | 50.3 | 49.38 | 49.38 | 50.71 | 48.09 | 13.94M |
April 17, 2025 | 52.01 | 51.7 | 51.7 | 52.49 | 50.79 | 12.24M |
April 16, 2025 | 50.48 | 51.93 | 51.93 | 52.44 | 49.7 | 17.41M |
April 15, 2025 | 52.51 | 53.32 | 53.32 | 54.14 | 52.43 | 11.13M |
April 14, 2025 | 55.85 | 52.26 | 52.26 | 56.03 | 51.34 | 19.41M |
April 11, 2025 | 52.59 | 53.39 | 53.39 | 53.39 | 51.44 | 17.62M |
April 10, 2025 | 58.2 | 52.87 | 52.81 | 58.42 | 50.31 | 34.62M |
April 09, 2025 | 50.25 | 60.96 | 60.96 | 61.26 | 49.71 | 37.9M |
April 08, 2025 | 54.24 | 50.03 | 50.03 | 56.25 | 48.54 | 32.33M |
April 07, 2025 | 47.46 | 51 | 51 | 55.02 | 47.09 | 30.88M |
April 04, 2025 | 52.69 | 49.43 | 49.43 | 52.86 | 47.31 | 36.53M |
April 03, 2025 | 58.64 | 55.64 | 55.64 | 59.3 | 55.42 | 25.1M |
April 02, 2025 | 61.5 | 63.23 | 63.23 | 64.73 | 61.46 | 13.14M |
April 01, 2025 | 61.45 | 62.67 | 62.67 | 62.72 | 60.78 | 12.61M |
March 31, 2025 | 60.38 | 61.57 | 61.57 | 61.66 | 59.24 | 16.03M |
March 28, 2025 | 64.63 | 62.04 | 62.04 | 64.89 | 61.25 | 18.64M |
March 27, 2025 | 66.06 | 64.86 | 64.86 | 66.63 | 63.92 | 14.96M |
March 26, 2025 | 71 | 66.76 | 66.76 | 71.2 | 65.84 | 19.81M |
March 25, 2025 | 72.5 | 71.67 | 71.67 | 73.23 | 71.09 | 9.44M |
March 24, 2025 | 71.4 | 72.76 | 72.76 | 72.92 | 71.06 | 12.19M |
March 21, 2025 | 68.6 | 70.39 | 70.39 | 70.79 | 68.44 | 11.88M |
March 20, 2025 | 69.17 | 70.49 | 70.49 | 71.13 | 68.85 | 9.04M |
March 19, 2025 | 68.53 | 69.81 | 69.81 | 71.37 | 67.99 | 11.89M |
March 18, 2025 | 69.62 | 68.28 | 68.28 | 69.94 | 67.76 | 11.61M |
March 17, 2025 | 68.75 | 70.4 | 70.4 | 70.57 | 68.51 | 13.42M |
March 14, 2025 | 70.17 | 68.74 | 68.74 | 70.76 | 67.98 | 15.56M |
March 13, 2025 | 69.73 | 68.76 | 68.76 | 71.58 | 67.65 | 14.95M |
March 12, 2025 | 69.72 | 69.85 | 69.85 | 71.33 | 68.63 | 19.61M |
March 11, 2025 | 66.43 | 67.16 | 67.16 | 69 | 65.34 | 22.46M |
March 10, 2025 | 68.35 | 65.67 | 65.67 | 68.55 | 63.65 | 32.14M |
March 07, 2025 | 71.96 | 70.84 | 70.84 | 72.33 | 67.28 | 38.67M |
March 06, 2025 | 74.08 | 72.28 | 72.28 | 75.77 | 71.65 | 60.32M |
March 05, 2025 | 88.76 | 90.14 | 90.14 | 90.74 | 85.18 | 27.56M |
March 04, 2025 | 85.32 | 88.33 | 88.33 | 91.82 | 83.24 | 21.48M |
March 03, 2025 | 91.99 | 85.83 | 85.83 | 92.88 | 84.87 | 20.88M |
February 28, 2025 | 87.17 | 91.82 | 91.82 | 92.08 | 86.13 | 21.43M |
February 27, 2025 | 98 | 87.65 | 87.65 | 98.06 | 87.28 | 22.67M |
February 26, 2025 | 95.85 | 94.9 | 94.9 | 96.65 | 93.96 | 13.85M |
February 25, 2025 | 97 | 93 | 93 | 97.04 | 91.73 | 24.33M |
February 24, 2025 | 104.22 | 97.91 | 97.91 | 104.67 | 97.41 | 17.24M |
February 21, 2025 | 109.11 | 103.81 | 103.81 | 109.75 | 102.36 | 11.02M |
February 20, 2025 | 110.63 | 108.71 | 108.71 | 111 | 106.82 | 9.39M |
February 19, 2025 | 110.15 | 111.04 | 111.04 | 112.5 | 109.14 | 12.34M |
February 18, 2025 | 106.99 | 107.29 | 107.29 | 107.91 | 104.94 | 9.74M |
February 14, 2025 | 102.97 | 106.51 | 106.51 | 107.02 | 100.22 | 13.31M |
February 13, 2025 | 105.35 | 103.5 | 103.5 | 106.77 | 103.17 | 12.69M |
February 12, 2025 | 106.75 | 105.42 | 105.42 | 108.02 | 105.08 | 12M |
February 11, 2025 | 110.62 | 109.12 | 109.12 | 112.46 | 108.82 | 9.06M |
February 10, 2025 | 111.79 | 112.8 | 112.8 | 113.54 | 111 | 10.21M |
February 07, 2025 | 121.41 | 110.62 | 110.62 | 121.81 | 110.43 | 20.99M |
February 06, 2025 | 116.46 | 119.24 | 119.24 | 119.48 | 115.5 | 10.69M |
February 05, 2025 | 112 | 116.46 | 116.46 | 116.85 | 110.76 | 13.55M |
February 04, 2025 | 107.88 | 109.69 | 109.69 | 111.58 | 105.69 | 14.22M |
February 03, 2025 | 108.74 | 113.56 | 113.56 | 115.35 | 108.4 | 11.39M |
January 31, 2025 | 112.45 | 112.86 | 112.86 | 115.79 | 111.2 | 15.21M |
January 30, 2025 | 111.37 | 110.33 | 110.33 | 112 | 109.04 | 14.57M |
January 29, 2025 | 104.61 | 106.79 | 106.79 | 107.26 | 103.11 | 16.05M |
January 28, 2025 | 103.3 | 103.88 | 103.88 | 105.05 | 100.05 | 20.32M |
January 27, 2025 | 108.03 | 100.33 | 100.33 | 108.15 | 99.52 | 38.46M |
January 24, 2025 | 126.68 | 124.02 | 124.02 | 127.2 | 123.67 | 9.61M |