50.58
+0.32(+0.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 50.68 | 50.58 | 50.58 | 51.33 | 50.17 | 5.62M |
| February 03, 2025 | 50.65 | 50.26 | 50.26 | 51.46 | 49.8 | 8.08M |
| January 31, 2025 | 53.04 | 52.34 | 52.34 | 53.73 | 51.95 | 6.4M |
| January 30, 2025 | 53.57 | 53.27 | 53.27 | 53.68 | 51.81 | 8.39M |
| January 29, 2025 | 54.04 | 53.77 | 53.77 | 54.49 | 53.1 | 5.51M |
| January 28, 2025 | 54.11 | 53.87 | 53.87 | 54.6 | 52.8 | 10.46M |
| January 27, 2025 | 54.89 | 53.94 | 53.94 | 56.28 | 53.47 | 12.67M |
| January 24, 2025 | 55.58 | 54.5 | 54.5 | 55.74 | 54.02 | 9.24M |
| January 23, 2025 | 55.05 | 56.26 | 56.26 | 56.3 | 54.66 | 9.15M |
| January 22, 2025 | 55 | 56.03 | 56.03 | 56.63 | 55 | 8.09M |
| January 21, 2025 | 55.1 | 55.61 | 55.61 | 56.11 | 54.87 | 6.34M |
| January 17, 2025 | 54.58 | 54.63 | 54.63 | 55.08 | 54.37 | 7.3M |
| January 16, 2025 | 55.2 | 53.51 | 53.51 | 55.48 | 53.46 | 8.66M |
| January 15, 2025 | 56.72 | 55.23 | 55.23 | 56.75 | 55.14 | 7.89M |
| January 14, 2025 | 55.27 | 55.18 | 55.18 | 56.46 | 54.51 | 6.35M |
| January 13, 2025 | 53.2 | 55.87 | 55.87 | 56.45 | 53.1 | 12.2M |
| January 10, 2025 | 56.38 | 53.94 | 53.94 | 56.6 | 53.6 | 17.56M |
| January 08, 2025 | 62.41 | 58.31 | 58.31 | 62.59 | 57.96 | 14.87M |
| January 07, 2025 | 64.78 | 62.73 | 62.73 | 65.25 | 62.32 | 9.31M |
| January 06, 2025 | 64.38 | 64.51 | 64.51 | 67 | 64.33 | 7.37M |
| January 03, 2025 | 61.95 | 63.91 | 63.91 | 64.47 | 61.58 | 6.96M |
| January 02, 2025 | 63.81 | 61.71 | 61.71 | 64.09 | 61.66 | 6.74M |
| December 31, 2024 | 63.79 | 63.05 | 63.05 | 64.27 | 62.78 | 4.3M |
| December 30, 2024 | 65.18 | 63.46 | 63.46 | 65.31 | 63.27 | 7.23M |
| December 27, 2024 | 66.7 | 66.01 | 66.01 | 67.05 | 65.48 | 4.75M |
| December 26, 2024 | 67.05 | 67.02 | 67.02 | 67.95 | 66.99 | 3.66M |
| December 24, 2024 | 66.63 | 67.9 | 67.9 | 67.92 | 66.42 | 3.04M |
| December 23, 2024 | 65.5 | 66.63 | 66.63 | 66.99 | 65.45 | 5.26M |
| December 20, 2024 | 64.22 | 65.5 | 65.5 | 66.86 | 63.94 | 12.76M |
| December 19, 2024 | 66.13 | 64.8 | 64.8 | 66.97 | 64.75 | 7.63M |
| December 18, 2024 | 67.89 | 64.93 | 64.93 | 69.27 | 64.62 | 9.81M |
| December 17, 2024 | 66.99 | 67.74 | 67.74 | 70.58 | 66.85 | 7.81M |
| December 16, 2024 | 65.4 | 66.44 | 66.44 | 67.28 | 64.94 | 6.14M |
| December 13, 2024 | 66.58 | 65.96 | 65.96 | 66.96 | 64.8 | 7.14M |
| December 12, 2024 | 66.9 | 67.11 | 67.11 | 67.52 | 66.26 | 4.08M |
| December 11, 2024 | 67 | 67.97 | 67.97 | 68.53 | 66.44 | 5.7M |
| December 10, 2024 | 67.9 | 66.34 | 66.34 | 68.11 | 66.05 | 4.63M |
| December 09, 2024 | 66.52 | 67.68 | 67.68 | 68.66 | 66.3 | 4.96M |
| December 06, 2024 | 66.28 | 66.52 | 66.52 | 67.04 | 65.92 | 5.41M |
| December 05, 2024 | 65.88 | 65.74 | 65.74 | 66.86 | 65.15 | 8.53M |
| December 04, 2024 | 70.51 | 65.97 | 65.97 | 70.51 | 65.35 | 13.17M |
| December 03, 2024 | 72.42 | 69.81 | 69.81 | 73.19 | 69.69 | 8.88M |
| December 02, 2024 | 71 | 73.95 | 73.95 | 74.52 | 70.75 | 6.46M |
| November 29, 2024 | 71 | 71.12 | 71.12 | 72.53 | 70.6 | 2.9M |
| November 27, 2024 | 70.31 | 70.35 | 70.35 | 71.33 | 69.14 | 3.72M |
| November 26, 2024 | 73.35 | 70.82 | 70.82 | 73.43 | 69.97 | 5.14M |
| November 25, 2024 | 71.16 | 72.39 | 72.39 | 73.49 | 70.31 | 6.58M |
| November 22, 2024 | 68.02 | 69.62 | 69.62 | 69.72 | 67.51 | 4.09M |
| November 21, 2024 | 67.9 | 68.47 | 68.47 | 69.12 | 66.45 | 4.72M |
| November 20, 2024 | 65.57 | 67.31 | 67.31 | 67.36 | 65.47 | 5.1M |
| November 19, 2024 | 66.47 | 66.65 | 66.65 | 67.22 | 66 | 5.75M |
| November 18, 2024 | 64.48 | 66.48 | 66.48 | 66.58 | 64.32 | 6.37M |
| November 15, 2024 | 66.31 | 64.76 | 64.76 | 66.83 | 64.59 | 6.23M |
| November 14, 2024 | 68.64 | 67.02 | 67.02 | 69.18 | 66.8 | 6.42M |
| November 13, 2024 | 69 | 68.49 | 68.49 | 69.81 | 67.83 | 5.68M |
| November 12, 2024 | 69.9 | 70.23 | 70.23 | 71.3 | 68.99 | 4.85M |
| November 11, 2024 | 71 | 69.96 | 69.96 | 71.01 | 68.8 | 6.63M |
| November 08, 2024 | 71 | 70.41 | 70.41 | 71.42 | 69.65 | 4.74M |
| November 07, 2024 | 73.15 | 72.05 | 72.05 | 73.46 | 71.94 | 5.03M |
| November 06, 2024 | 72.51 | 72.27 | 72.27 | 73.3 | 71.36 | 7.77M |