47.30
+0.52(+1.11%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 47.05 | 47.3 | 47.3 | 47.72 | 46.63 | 1.3M |
May 07, 2025 | 46.77 | 46.78 | 46.78 | 46.99 | 46.25 | 1.01M |
May 06, 2025 | 46.94 | 46.64 | 46.64 | 47.2 | 46.31 | 1.2M |
May 05, 2025 | 45.99 | 46.78 | 46.78 | 46.93 | 45.55 | 1.94M |
May 02, 2025 | 46.59 | 46.14 | 46.14 | 46.96 | 45.37 | 2.75M |
May 01, 2025 | 48.22 | 46.81 | 46.81 | 48.78 | 46.06 | 3.57M |
April 30, 2025 | 54.21 | 54.58 | 54.58 | 54.74 | 53.5 | 1.27M |
April 29, 2025 | 53.17 | 53.98 | 53.98 | 54.12 | 52.59 | 904,800 |
April 28, 2025 | 53.75 | 53.31 | 53.31 | 54.15 | 53.04 | 758,503 |
April 25, 2025 | 54.32 | 53.55 | 53.55 | 54.32 | 52.76 | 636,800 |
April 24, 2025 | 54.61 | 53.97 | 53.97 | 55 | 53.81 | 1.02M |
April 23, 2025 | 54.36 | 54.58 | 54.58 | 54.79 | 53.72 | 1.06M |
April 22, 2025 | 54.09 | 54.52 | 54.52 | 55.18 | 53.83 | 885,541 |
April 21, 2025 | 54.02 | 53.64 | 53.64 | 54.41 | 53.11 | 989,764 |
April 17, 2025 | 53.51 | 54.02 | 54.02 | 54.29 | 53.41 | 879,751 |
April 16, 2025 | 53.5 | 53.34 | 53.34 | 54.18 | 53.2 | 1.03M |
April 15, 2025 | 52.98 | 53.29 | 53.29 | 53.78 | 52.69 | 1.12M |
April 14, 2025 | 53.07 | 52.58 | 52.58 | 53.55 | 51.84 | 1.59M |
April 11, 2025 | 51.53 | 52.81 | 52.81 | 53.13 | 51.15 | 1.32M |
April 10, 2025 | 50.45 | 51.53 | 51.53 | 51.9 | 49.92 | 1.1M |
April 09, 2025 | 48.35 | 50.37 | 50.37 | 50.52 | 48.19 | 1.59M |
April 08, 2025 | 50.23 | 49.08 | 49.08 | 51.68 | 48.4 | 1.25M |
April 07, 2025 | 48.14 | 49.47 | 49.47 | 50.23 | 46.52 | 2.27M |
April 04, 2025 | 50.1 | 49.97 | 49.97 | 51.54 | 49.48 | 1.74M |
April 03, 2025 | 48.23 | 51.06 | 51.06 | 51.31 | 48.04 | 1.79M |
April 02, 2025 | 56.03 | 55.3 | 49 | 56.13 | 54.26 | 1.61M |
April 01, 2025 | 55.2 | 56.26 | 49.85 | 56.73 | 54.83 | 1.84M |
March 31, 2025 | 53.37 | 54.51 | 48.3 | 55.15 | 53.09 | 1.23M |
March 28, 2025 | 53.69 | 53.39 | 53.39 | 54.18 | 53.04 | 1.39M |
March 27, 2025 | 52.61 | 53.24 | 53.24 | 53.27 | 52.11 | 837,922 |
March 26, 2025 | 51.22 | 52.59 | 52.59 | 52.8 | 51.21 | 1.15M |
March 25, 2025 | 50.42 | 51.07 | 51.07 | 51.34 | 50.29 | 1.2M |
March 24, 2025 | 49.91 | 50.78 | 50.78 | 51.11 | 49.85 | 2.05M |
March 21, 2025 | 52 | 49.23 | 49.23 | 52.49 | 48 | 9.45M |
March 20, 2025 | 50.41 | 51.93 | 51.93 | 52.42 | 50.16 | 1.45M |
March 19, 2025 | 49.58 | 50.47 | 50.47 | 50.68 | 49.33 | 1.55M |
March 18, 2025 | 49.9 | 49.67 | 49.67 | 50.05 | 48.79 | 1.62M |
March 17, 2025 | 49.75 | 49.6 | 49.6 | 50.47 | 49.01 | 1.6M |
March 14, 2025 | 51.36 | 49.62 | 49.62 | 51.84 | 49.18 | 1.48M |
March 13, 2025 | 51.15 | 50.27 | 50.27 | 51.16 | 49.75 | 1.21M |
March 12, 2025 | 53.05 | 51.11 | 51.11 | 53.81 | 49.59 | 1.95M |
March 11, 2025 | 55.5 | 53.33 | 53.33 | 56 | 53.3 | 1.52M |
March 10, 2025 | 54.22 | 55.93 | 55.93 | 56.88 | 54.15 | 1.24M |
March 07, 2025 | 52.66 | 54.62 | 54.62 | 54.85 | 52.28 | 1.13M |
March 06, 2025 | 52.99 | 52.6 | 52.6 | 53.97 | 52.43 | 889,145 |
March 05, 2025 | 53.56 | 53.38 | 53.38 | 54.3 | 52.99 | 1.19M |
March 04, 2025 | 54.49 | 53.91 | 53.91 | 55.06 | 53.03 | 1.49M |
March 03, 2025 | 54.42 | 54.76 | 54.76 | 56.38 | 54.41 | 1.33M |
February 28, 2025 | 54 | 54.39 | 54.39 | 54.71 | 53.84 | 1.3M |
February 27, 2025 | 54.23 | 53.81 | 53.81 | 54.9 | 53.56 | 805,019 |
February 26, 2025 | 54.2 | 54.19 | 54.19 | 54.92 | 53.86 | 1.08M |
February 25, 2025 | 53.76 | 53.96 | 53.96 | 54.71 | 53.28 | 1.2M |
February 24, 2025 | 53.27 | 54 | 54 | 54.58 | 53.27 | 1.25M |
February 21, 2025 | 51.86 | 53.13 | 53.13 | 53.73 | 51.44 | 1.18M |
February 20, 2025 | 52.94 | 51.84 | 51.84 | 53 | 51.12 | 954,249 |
February 19, 2025 | 52.06 | 53.11 | 53.11 | 53.21 | 51.47 | 1.3M |
February 18, 2025 | 53.8 | 52.15 | 52.15 | 54.16 | 51.51 | 1.19M |
February 14, 2025 | 52.86 | 53.88 | 53.88 | 57.16 | 52.84 | 2.88M |
February 13, 2025 | 48.88 | 52.05 | 52.05 | 52.21 | 47.96 | 1.9M |
February 12, 2025 | 51.82 | 50.33 | 50.33 | 52.41 | 50.01 | 1.72M |