57.33
+0.66(+1.16%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 56.8 | 57.33 | 57.33 | 57.45 | 56.42 | 633,041 |
| February 03, 2025 | 56.24 | 56.67 | 56.67 | 56.9 | 55.2 | 1.16M |
| January 31, 2025 | 57.23 | 57.33 | 57.33 | 57.93 | 56.52 | 708,968 |
| January 30, 2025 | 56.54 | 57 | 57 | 57.35 | 56.54 | 900,400 |
| January 29, 2025 | 55.7 | 56.3 | 56.3 | 56.43 | 55.41 | 1.03M |
| January 28, 2025 | 54.61 | 55.96 | 55.96 | 56.26 | 54.38 | 1M |
| January 27, 2025 | 53.1 | 54.5 | 54.5 | 55.4 | 53.1 | 1.42M |
| January 24, 2025 | 54.33 | 53 | 53 | 54.6 | 52.84 | 1.28M |
| January 23, 2025 | 57.27 | 55.09 | 55.09 | 57.27 | 54.91 | 334,515 |
| January 22, 2025 | 60.85 | 57.26 | 57.26 | 61.34 | 56.32 | 2.88M |
| January 21, 2025 | 63.42 | 63.52 | 63.52 | 64.11 | 63.21 | 646,390 |
| January 17, 2025 | 64.3 | 62.94 | 62.94 | 64.43 | 62.82 | 473,647 |
| January 16, 2025 | 63.34 | 63.72 | 63.72 | 64.34 | 63.34 | 439,600 |
| January 15, 2025 | 63.2 | 63.34 | 63.34 | 63.43 | 62.43 | 440,500 |
| January 14, 2025 | 62.25 | 62.49 | 62.49 | 63.05 | 62.23 | 499,749 |
| January 13, 2025 | 61.84 | 62.09 | 62.09 | 62.47 | 61.76 | 384,077 |
| January 10, 2025 | 62.53 | 62.2 | 62.2 | 63.02 | 61.93 | 544,611 |
| January 08, 2025 | 63.92 | 63.51 | 63.51 | 64.16 | 63.16 | 132,346 |
| January 07, 2025 | 65.02 | 64.15 | 64.15 | 65.36 | 63.89 | 685,485 |
| January 06, 2025 | 65.31 | 65.01 | 65.01 | 65.6 | 64.83 | 335,618 |
| January 03, 2025 | 64.7 | 64.83 | 64.83 | 65.2 | 64.53 | 73,581 |
| January 02, 2025 | 65.73 | 64.71 | 64.71 | 65.73 | 64.51 | 213,293 |
| December 31, 2024 | 65.45 | 65.15 | 65.15 | 65.93 | 64.91 | 291,803 |
| December 30, 2024 | 65.44 | 65.05 | 65.05 | 65.5 | 64.02 | 278,563 |
| December 27, 2024 | 66.35 | 65.48 | 65.48 | 66.56 | 65.26 | 217,600 |
| December 26, 2024 | 65.83 | 66.4 | 66.4 | 66.61 | 65.81 | 347,000 |
| December 24, 2024 | 65.55 | 66.26 | 66.26 | 66.4 | 65.4 | 135,700 |
| December 23, 2024 | 66.44 | 65.29 | 65.29 | 66.45 | 65.17 | 1.27M |
| December 20, 2024 | 65.65 | 66.38 | 66.38 | 67.47 | 65.65 | 2.5M |
| December 19, 2024 | 66.74 | 65.92 | 65.92 | 67.34 | 65.87 | 705,406 |
| December 18, 2024 | 69.2 | 66.22 | 66.22 | 69.79 | 65.95 | 491,500 |
| December 17, 2024 | 69.1 | 68.86 | 68.86 | 69.53 | 68.55 | 365,841 |
| December 16, 2024 | 68.51 | 69.11 | 69.11 | 69.88 | 68.35 | 423,500 |
| December 13, 2024 | 69.33 | 68.9 | 68.9 | 69.69 | 68.51 | 160,500 |
| December 12, 2024 | 69.05 | 69.63 | 69.63 | 69.7 | 68.7 | 200,300 |
| December 11, 2024 | 69.17 | 69.25 | 69.25 | 69.75 | 68.39 | 536,219 |
| December 10, 2024 | 68.5 | 68.36 | 68.36 | 68.65 | 68.13 | 109,962 |
| December 09, 2024 | 68.74 | 68.71 | 68.71 | 69.41 | 68.3 | 278,297 |
| December 06, 2024 | 69.15 | 68.95 | 68.95 | 69.59 | 68.63 | 490,569 |
| December 05, 2024 | 69.62 | 68.65 | 68.65 | 69.62 | 68.44 | 614,700 |
| December 04, 2024 | 69.05 | 69.77 | 69.77 | 70.28 | 68.82 | 527,930 |
| December 03, 2024 | 68.12 | 68.67 | 68.67 | 68.73 | 67.59 | 524,809 |
| December 02, 2024 | 68.01 | 68.31 | 68.31 | 68.61 | 67.42 | 539,694 |
| November 29, 2024 | 67.55 | 68.41 | 68.41 | 68.72 | 67.33 | 331,249 |
| November 27, 2024 | 69.95 | 67.56 | 67.56 | 70.22 | 67.46 | 497,400 |
| November 26, 2024 | 69.62 | 69.64 | 69.64 | 70.06 | 69.01 | 414,807 |
| November 25, 2024 | 70 | 69.89 | 69.89 | 70.56 | 69.65 | 403,721 |
| November 22, 2024 | 69.03 | 69.25 | 69.25 | 69.39 | 68.55 | 396,268 |
| November 21, 2024 | 67.51 | 68.73 | 68.73 | 69.62 | 67.51 | 421,807 |
| November 20, 2024 | 66.07 | 67.11 | 67.11 | 67.18 | 65.32 | 1.11M |
| November 19, 2024 | 65.63 | 65.79 | 65.79 | 66.14 | 65.63 | 238,100 |
| November 18, 2024 | 66.49 | 66.16 | 66.16 | 66.7 | 65 | 201,484 |
| November 15, 2024 | 67.15 | 66.51 | 66.51 | 67.17 | 65.86 | 292,300 |
| November 14, 2024 | 68.25 | 67.25 | 67.25 | 68.63 | 67.19 | 247,300 |
| November 13, 2024 | 68.87 | 68.06 | 68.06 | 68.95 | 68 | 297,022 |
| November 12, 2024 | 68.34 | 68.53 | 68.53 | 68.95 | 67.96 | 342,500 |
| November 11, 2024 | 67.89 | 68.28 | 68.28 | 68.5 | 67.52 | 414,048 |
| November 08, 2024 | 67.73 | 67.59 | 67.59 | 68.3 | 66.72 | 335,379 |
| November 07, 2024 | 67.67 | 67.41 | 67.41 | 68.09 | 66.83 | 462,300 |
| November 06, 2024 | 66.31 | 67.8 | 67.8 | 67.88 | 65.54 | 641,911 |