53.66
+0.16(+0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 53.4 | 53.9 | 53.9 | 54.13 | 51.96 | 139,709 |
| December 24, 2024 | 53.15 | 53.5 | 53.5 | 54.2 | 52.21 | 303,929 |
| December 23, 2024 | 54.43 | 53.66 | 53.66 | 54.58 | 52.94 | 156,700 |
| December 20, 2024 | 54.09 | 54.77 | 54.77 | 55.82 | 54.04 | 353,211 |
| December 19, 2024 | 56.07 | 54.84 | 54.84 | 57.38 | 54.82 | 128,935 |
| December 18, 2024 | 59.15 | 55.56 | 55.56 | 59.27 | 55.26 | 90,810 |
| December 17, 2024 | 59.06 | 58.95 | 58.95 | 59.96 | 58.95 | 83,407 |
| December 16, 2024 | 59.46 | 59.23 | 59.23 | 60.28 | 59.04 | 104,442 |
| December 13, 2024 | 59.15 | 59.42 | 59.42 | 59.56 | 58.19 | 155,819 |
| December 12, 2024 | 59.81 | 59.55 | 59.55 | 60.53 | 59.27 | 74,921 |
| December 11, 2024 | 59.92 | 59.92 | 59.92 | 60.8 | 59.47 | 107,111 |
| December 10, 2024 | 60 | 61.32 | 61.32 | 61.73 | 59.28 | 79,286 |
| December 09, 2024 | 61.2 | 60.31 | 60.31 | 61.49 | 60.02 | 112,716 |
| December 06, 2024 | 61.55 | 60.61 | 60.61 | 61.55 | 60.22 | 76,103 |
| December 05, 2024 | 61.62 | 61.07 | 61.07 | 62.01 | 60.85 | 67,800 |
| December 04, 2024 | 62.41 | 61.88 | 61.88 | 63.42 | 61.54 | 144,900 |
| December 03, 2024 | 64.04 | 62.61 | 62.61 | 64.54 | 62.49 | 78,449 |
| December 02, 2024 | 65.34 | 63.98 | 63.98 | 65.34 | 63.54 | 102,200 |
| November 29, 2024 | 65.88 | 65.44 | 65.44 | 66.56 | 64.5 | 81,300 |
| November 27, 2024 | 66.83 | 65.32 | 65.32 | 67.3 | 64.85 | 128,021 |
| November 26, 2024 | 67.47 | 66.56 | 66.56 | 67.47 | 65 | 211,534 |
| November 25, 2024 | 66.83 | 67.88 | 67.88 | 68.64 | 66.83 | 124,406 |
| November 22, 2024 | 66.39 | 66.5 | 66.5 | 67.57 | 64.61 | 78,232 |
| November 21, 2024 | 66.15 | 65.85 | 65.85 | 66.33 | 65.12 | 65,200 |
| November 20, 2024 | 66.22 | 65.69 | 65.69 | 66.32 | 65.44 | 44,908 |
| November 19, 2024 | 65.38 | 66.1 | 66.1 | 66.27 | 64.49 | 73,000 |
| November 18, 2024 | 67 | 65.8 | 65.8 | 67.07 | 65.28 | 79,820 |
| November 15, 2024 | 66.23 | 66.98 | 66.98 | 67.39 | 65.68 | 91,670 |
| November 14, 2024 | 66.24 | 65.99 | 65.65 | 66.97 | 65.3 | 84,000 |
| November 13, 2024 | 67.69 | 66.38 | 66.04 | 67.69 | 66.03 | 73,740 |
| November 12, 2024 | 69.37 | 67 | 66.65 | 70.19 | 66.95 | 121,816 |
| November 11, 2024 | 70.14 | 69.7 | 69.34 | 70.73 | 69.33 | 92,500 |
| November 08, 2024 | 68.95 | 69.59 | 69.23 | 70.48 | 68.79 | 94,122 |
| November 07, 2024 | 68.62 | 68.62 | 68.62 | 69 | 67.61 | 122,939 |
| November 06, 2024 | 68.35 | 68.61 | 68.61 | 70.65 | 68.13 | 157,000 |
| November 05, 2024 | 64.04 | 66.85 | 66.85 | 66.85 | 63.73 | 58,387 |
| November 04, 2024 | 65.27 | 64.27 | 64.27 | 65.27 | 62.82 | 71,510 |
| November 01, 2024 | 62.95 | 65.27 | 65.27 | 67.49 | 62.26 | 160,231 |
| October 31, 2024 | 62.62 | 61.19 | 61.19 | 62.95 | 60.94 | 83,900 |
| October 30, 2024 | 63.07 | 62.48 | 62.48 | 63.9 | 62.11 | 59,949 |
| October 29, 2024 | 63.58 | 63.51 | 63.51 | 63.94 | 63.19 | 59,806 |
| October 28, 2024 | 63.92 | 64.45 | 64.45 | 65.07 | 63.92 | 64,300 |
| October 25, 2024 | 64.55 | 63.35 | 63.35 | 64.69 | 63.09 | 52,040 |
| October 24, 2024 | 65.13 | 63.44 | 63.44 | 65.81 | 63.17 | 47,032 |
| October 23, 2024 | 64.64 | 64.96 | 64.96 | 65.43 | 64.37 | 89,900 |
| October 22, 2024 | 64.52 | 64.66 | 64.66 | 64.96 | 64.28 | 47,200 |
| October 21, 2024 | 65.62 | 64.93 | 64.93 | 65.72 | 64.5 | 48,038 |
| October 18, 2024 | 65.9 | 65.63 | 65.63 | 66.11 | 65.56 | 141,844 |
| October 17, 2024 | 66.9 | 65.93 | 65.93 | 66.9 | 65.93 | 48,042 |
| October 16, 2024 | 65.86 | 67.21 | 67.21 | 67.38 | 65.65 | 64,208 |
| October 15, 2024 | 64.76 | 65.22 | 65.22 | 66.79 | 64.76 | 67,341 |
| October 14, 2024 | 63.47 | 64.59 | 64.59 | 65.69 | 63.47 | 49,600 |
| October 11, 2024 | 62.11 | 63.22 | 63.22 | 63.77 | 62.11 | 43,600 |
| October 10, 2024 | 62.52 | 62.12 | 62.12 | 62.59 | 61.64 | 67,200 |
| October 09, 2024 | 62.51 | 63.12 | 63.12 | 64.38 | 62.51 | 56,108 |
| October 08, 2024 | 62.47 | 62.95 | 62.95 | 63.01 | 62.18 | 51,700 |
| October 07, 2024 | 63.11 | 62.34 | 62.34 | 63.29 | 61.86 | 70,400 |
| October 04, 2024 | 63.18 | 63.37 | 63.37 | 63.49 | 60.5 | 51,200 |
| October 03, 2024 | 63.81 | 63.69 | 63.69 | 64.11 | 63.32 | 10,467 |
| October 02, 2024 | 64.44 | 63.95 | 63.95 | 64.81 | 63.8 | 44,200 |