54.53
-0.64(-1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 53.9 | 55.17 | 55.1 | 55.57 | 53.26 | 475,058 |
| May 07, 2025 | 52.75 | 53.16 | 53.16 | 53.52 | 52 | 288,105 |
| May 06, 2025 | 51.66 | 52.16 | 52.16 | 52.35 | 50.85 | 355,800 |
| May 05, 2025 | 49.98 | 52.78 | 52.78 | 53.2 | 49.53 | 655,600 |
| May 02, 2025 | 48.73 | 49.98 | 49.98 | 50.41 | 48.35 | 300,808 |
| May 01, 2025 | 48.96 | 48.1 | 48.1 | 49.58 | 47.67 | 296,614 |
| April 30, 2025 | 48.01 | 48.6 | 48.6 | 48.87 | 46.83 | 440,715 |
| April 29, 2025 | 49.6 | 49.08 | 49.08 | 49.88 | 48.84 | 351,702 |
| April 28, 2025 | 51.8 | 49.77 | 49.77 | 52.21 | 49.07 | 505,531 |
| April 25, 2025 | 50.48 | 51.91 | 51.91 | 51.92 | 49.86 | 335,403 |
| April 24, 2025 | 47.51 | 51.34 | 51.34 | 51.57 | 47.14 | 478,292 |
| April 23, 2025 | 49.03 | 47.39 | 47.4 | 50.32 | 47.15 | 404,995 |
| April 22, 2025 | 45.52 | 46.92 | 46.92 | 47.16 | 44.76 | 437,052 |
| April 21, 2025 | 44 | 45.22 | 45.22 | 45.79 | 43.23 | 448,611 |
| April 17, 2025 | 42.64 | 44.8 | 44.8 | 45.04 | 42.12 | 431,177 |
| April 16, 2025 | 45.35 | 43.45 | 42.76 | 46.35 | 43.01 | 549,813 |
| April 15, 2025 | 48.93 | 45.65 | 44.93 | 49.4 | 45.6 | 574,900 |
| April 14, 2025 | 51.77 | 49.41 | 48.63 | 52 | 48.11 | 469,400 |
| April 11, 2025 | 50.58 | 50.84 | 50.84 | 51.02 | 49 | 346,824 |
| April 10, 2025 | 52.81 | 50.89 | 50.89 | 52.81 | 48.61 | 668,000 |
| April 09, 2025 | 45.55 | 54.3 | 54.3 | 54.59 | 44.4 | 932,030 |
| April 08, 2025 | 54.27 | 46.05 | 46.05 | 54.27 | 45.61 | 633,046 |
| April 07, 2025 | 53.71 | 53.06 | 53.06 | 56.03 | 50.95 | 891,700 |
| April 04, 2025 | 53.71 | 57.17 | 57.17 | 58.09 | 52.92 | 961,243 |
| April 03, 2025 | 57.33 | 54.83 | 54.83 | 58.05 | 54.4 | 594,925 |
| April 02, 2025 | 58.7 | 60.9 | 60.9 | 61.02 | 58.46 | 544,777 |
| April 01, 2025 | 59.35 | 59.35 | 59.35 | 60.04 | 58.06 | 566,807 |
| March 31, 2025 | 58.88 | 58.67 | 58.67 | 60.71 | 58.13 | 705,612 |
| March 28, 2025 | 54.84 | 58.96 | 58.96 | 61.99 | 53.23 | 1.33M |
| March 27, 2025 | 61.77 | 62.54 | 62.54 | 64.39 | 60.96 | 525,300 |
| March 26, 2025 | 61.5 | 61.77 | 61.77 | 62.3 | 60.38 | 621,447 |
| March 25, 2025 | 61.39 | 61.4 | 61.4 | 62.37 | 60.34 | 372,413 |
| March 24, 2025 | 61.18 | 61.27 | 61.27 | 61.7 | 60.46 | 317,500 |
| March 21, 2025 | 60.11 | 60.12 | 60.12 | 61.32 | 59.31 | 556,357 |
| March 20, 2025 | 61.05 | 61.13 | 61.13 | 63.14 | 61.02 | 276,293 |
| March 19, 2025 | 61.31 | 61.44 | 61.44 | 62.43 | 60.42 | 419,936 |
| March 18, 2025 | 60.07 | 61.56 | 61.56 | 61.65 | 59.68 | 373,623 |
| March 17, 2025 | 56.76 | 60.98 | 60.98 | 61.05 | 56.7 | 685,600 |
| March 14, 2025 | 55.8 | 56.75 | 56.75 | 56.89 | 54.02 | 534,400 |
| March 13, 2025 | 57.03 | 55.24 | 55.24 | 57.14 | 54.58 | 745,719 |
| March 12, 2025 | 60.97 | 57.08 | 57.08 | 60.97 | 56.99 | 689,891 |
| March 11, 2025 | 62.4 | 60.53 | 60.53 | 62.4 | 59.46 | 536,500 |
| March 10, 2025 | 62.07 | 62.16 | 62.16 | 64.55 | 61.78 | 650,300 |
| March 07, 2025 | 60.05 | 62.4 | 62.4 | 63.2 | 60.05 | 361,903 |
| March 06, 2025 | 58.11 | 59.94 | 59.94 | 60.29 | 58.04 | 443,614 |
| March 05, 2025 | 58.49 | 58.63 | 58.63 | 59.25 | 57.55 | 420,100 |
| March 04, 2025 | 59.3 | 58.49 | 58.49 | 60 | 58.02 | 479,918 |
| March 03, 2025 | 62.26 | 60.23 | 60.23 | 62.54 | 59.82 | 742,800 |
| February 28, 2025 | 64.07 | 62.03 | 62.03 | 64.87 | 61.1 | 451,745 |
| February 27, 2025 | 65.09 | 63.79 | 63.79 | 65.53 | 63.65 | 333,131 |
| February 26, 2025 | 68.25 | 65.43 | 65.43 | 68.38 | 65.35 | 331,246 |
| February 25, 2025 | 70.51 | 67.98 | 67.98 | 70.51 | 67.95 | 312,123 |
| February 24, 2025 | 72.36 | 70.98 | 70.98 | 72.48 | 70.93 | 220,500 |
| February 21, 2025 | 73.12 | 71.79 | 71.79 | 73.31 | 70.78 | 235,610 |
| February 20, 2025 | 71.46 | 72.05 | 72.05 | 72.56 | 70.73 | 215,600 |
| February 19, 2025 | 71.24 | 71.44 | 71.44 | 72.5 | 70.27 | 248,400 |
| February 18, 2025 | 72.76 | 72.09 | 72.09 | 73.19 | 70.43 | 286,470 |
| February 14, 2025 | 75.25 | 73.6 | 73.6 | 75.58 | 73.54 | 218,014 |
| February 13, 2025 | 74.43 | 75.02 | 75.02 | 75.89 | 73.07 | 188,000 |
| February 12, 2025 | 71.99 | 73.66 | 73.66 | 74.28 | 71.99 | 359,000 |
