57.85
+1.28(+2.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
November 06, 2024 | 57 | 57.85 | 57.85 | 57.9 | 56.99 | 63,656 |
November 05, 2024 | 55.84 | 56.07 | 56.07 | 56.07 | 55.84 | 2,939 |
November 04, 2024 | 55.78 | 55.83 | 55.83 | 56.31 | 55.78 | 41,732 |
November 01, 2024 | 55.57 | 55.73 | 55.73 | 56.07 | 55.49 | 29,045 |
October 31, 2024 | 55.99 | 55.18 | 55.18 | 56.15 | 55.13 | 55,313 |
October 30, 2024 | 56.01 | 56.36 | 56.36 | 56.8 | 56.01 | 73,956 |
October 29, 2024 | 56 | 56.29 | 56.29 | 56.35 | 55.83 | 44,177 |
October 28, 2024 | 55.73 | 56 | 56 | 56.06 | 55.73 | 98,900 |
October 25, 2024 | 55.15 | 55.24 | 55.24 | 55.79 | 55.15 | 51,600 |
October 24, 2024 | 55.25 | 55.2 | 55.2 | 55.47 | 54.89 | 47,607 |
October 23, 2024 | 55.02 | 55.06 | 55.06 | 55.42 | 54.66 | 55,969 |
October 22, 2024 | 55.43 | 55.61 | 55.61 | 55.78 | 55.4 | 85,430 |
October 21, 2024 | 56.18 | 56.12 | 56.12 | 56.4 | 55.71 | 63,600 |
October 18, 2024 | 56.51 | 56.48 | 56.48 | 56.63 | 56.33 | 119,935 |
October 17, 2024 | 56.44 | 56.08 | 56.08 | 56.44 | 56.01 | 96,900 |
October 16, 2024 | 56.35 | 56.17 | 56.17 | 56.38 | 56.16 | 46,018 |
October 15, 2024 | 57.28 | 56.3 | 56.3 | 57.39 | 56.26 | 142,716 |
October 14, 2024 | 57.16 | 57.42 | 57.42 | 57.46 | 56.97 | 46,600 |
October 11, 2024 | 56.48 | 57.17 | 57.17 | 57.29 | 56.48 | 54,047 |
October 10, 2024 | 56.42 | 56.7 | 56.7 | 56.7 | 55.95 | 71,630 |
October 09, 2024 | 56.12 | 56.63 | 56.63 | 56.74 | 56.12 | 49,452 |
October 08, 2024 | 56.43 | 56.44 | 56.44 | 56.5 | 56.28 | 36,949 |
October 07, 2024 | 56.6 | 56.72 | 56.72 | 56.86 | 56.4 | 62,600 |
October 04, 2024 | 56.73 | 56.91 | 56.91 | 56.93 | 56.45 | 65,247 |
October 03, 2024 | 56.03 | 56.13 | 56.13 | 56.37 | 55.93 | 47,700 |
October 02, 2024 | 56.1 | 56.69 | 56.69 | 56.78 | 55.87 | 53,002 |
October 01, 2024 | 57.1 | 56.22 | 56.22 | 57.11 | 55.93 | 30,000 |
September 30, 2024 | 57.12 | 57.07 | 57.07 | 57.41 | 56.77 | 131,074 |
September 27, 2024 | 57.55 | 57.33 | 57.33 | 57.91 | 57.11 | 60,900 |
September 26, 2024 | 56.6 | 57.41 | 57.41 | 57.41 | 56.6 | 69,038 |
September 25, 2024 | 55.85 | 55.44 | 55.44 | 55.98 | 55.34 | 44,000 |
September 24, 2024 | 55.36 | 55.49 | 55.49 | 55.56 | 55.1 | 51,131 |
September 23, 2024 | 55.35 | 55.18 | 55.18 | 55.38 | 55.12 | 62,916 |
September 20, 2024 | 55.31 | 55.26 | 55.26 | 55.35 | 54.79 | 44,200 |
September 19, 2024 | 55.5 | 55.57 | 55.57 | 55.77 | 55.25 | 59,329 |
September 18, 2024 | 54.33 | 54.2 | 54.2 | 55.03 | 54.05 | 59,701 |
September 17, 2024 | 54.57 | 54.37 | 54.37 | 54.69 | 54.12 | 58,400 |
September 16, 2024 | 53.91 | 54.2 | 54.2 | 54.2 | 53.82 | 66,200 |
September 13, 2024 | 53.59 | 53.97 | 53.97 | 54.04 | 53.59 | 39,200 |
September 12, 2024 | 53.03 | 53.61 | 53.61 | 53.77 | 52.85 | 68,404 |
September 11, 2024 | 52.46 | 53.15 | 53.15 | 53.16 | 51.67 | 59,700 |
September 10, 2024 | 52.33 | 52.39 | 52.39 | 52.4 | 51.8 | 47,400 |
September 09, 2024 | 52.26 | 52.38 | 52.38 | 52.57 | 52.13 | 86,700 |
September 06, 2024 | 52.8 | 51.69 | 51.69 | 52.9 | 51.58 | 41,306 |
September 05, 2024 | 52.98 | 52.95 | 52.95 | 53.21 | 52.6 | 44,501 |
September 04, 2024 | 52.92 | 53.13 | 53.13 | 53.55 | 52.9 | 96,929 |
September 03, 2024 | 54.82 | 53.39 | 53.39 | 54.89 | 53.2 | 52,909 |
August 30, 2024 | 55.54 | 55.47 | 55.47 | 55.6 | 55 | 40,800 |
August 29, 2024 | 55.03 | 55.04 | 55.04 | 55.57 | 54.97 | 87,332 |
August 28, 2024 | 55.23 | 54.72 | 54.72 | 55.3 | 54.5 | 37,200 |
August 27, 2024 | 54.99 | 55.21 | 55.21 | 55.28 | 54.87 | 50,742 |
August 26, 2024 | 55.5 | 55.03 | 55.03 | 55.5 | 55 | 78,248 |
August 23, 2024 | 54.96 | 55.57 | 55.57 | 55.65 | 54.95 | 83,075 |
August 22, 2024 | 55.5 | 54.45 | 54.45 | 55.5 | 54.43 | 39,500 |
August 21, 2024 | 54.84 | 55.28 | 55.28 | 55.3 | 54.77 | 109,400 |
August 20, 2024 | 54.76 | 54.55 | 54.55 | 54.95 | 54.43 | 60,200 |
August 19, 2024 | 54.19 | 54.74 | 54.74 | 54.74 | 54.15 | 33,700 |
August 16, 2024 | 53.91 | 54.05 | 54.05 | 54.13 | 53.8 | 51,800 |
August 15, 2024 | 53.44 | 53.84 | 53.84 | 54.07 | 53.44 | 70,612 |
August 14, 2024 | 53.19 | 52.92 | 52.92 | 53.27 | 52.74 | 60,200 |