51.86
+0.385(+0.75%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 01, 2025 | 51.25 | 51.47 | 51.47 | 51.63 | 50.78 | 57,339 |
March 31, 2025 | 51.12 | 51.5 | 51.5 | 51.69 | 50.71 | 137,411 |
March 28, 2025 | 53.45 | 52.29 | 52.29 | 53.45 | 52.04 | 69,312 |
March 27, 2025 | 54.07 | 53.85 | 53.85 | 54.11 | 53.59 | 48,953 |
March 26, 2025 | 55.06 | 54.3 | 54.3 | 55.31 | 54.1 | 79,692 |
March 25, 2025 | 55.3 | 55.23 | 55.23 | 55.46 | 55.12 | 53,700 |
March 24, 2025 | 55.04 | 55.37 | 55.37 | 55.45 | 55.04 | 40,100 |
March 21, 2025 | 54.64 | 54.77 | 54.77 | 54.86 | 54.31 | 44,333 |
March 20, 2025 | 55.05 | 55.33 | 55.33 | 55.66 | 55 | 51,702 |
March 19, 2025 | 55.44 | 55.85 | 55.85 | 56.22 | 55.42 | 132,316 |
March 18, 2025 | 55.63 | 55.55 | 55.55 | 55.65 | 55.19 | 41,534 |
March 17, 2025 | 55.23 | 56.02 | 56.02 | 56.17 | 55.23 | 39,515 |
March 14, 2025 | 54.56 | 55.25 | 55.25 | 55.25 | 54.56 | 76,322 |
March 13, 2025 | 54.17 | 53.66 | 53.66 | 54.26 | 53.45 | 41,557 |
March 12, 2025 | 54.97 | 54.62 | 54.62 | 54.97 | 54.32 | 44,333 |
March 11, 2025 | 54.44 | 54.17 | 54.17 | 54.68 | 53.59 | 65,231 |
March 10, 2025 | 55.58 | 54.63 | 54.63 | 55.58 | 54.18 | 64,824 |
March 07, 2025 | 55.84 | 56.67 | 56.67 | 56.67 | 55.4 | 41,578 |
March 06, 2025 | 56.01 | 55.75 | 55.75 | 56.8 | 55.74 | 87,423 |
March 05, 2025 | 56.09 | 56.66 | 56.66 | 56.72 | 55.81 | 88,747 |
March 04, 2025 | 54.86 | 55.12 | 55.12 | 55.82 | 54 | 137,804 |
March 03, 2025 | 57.06 | 55.39 | 55.39 | 57.24 | 55.17 | 146,256 |
February 28, 2025 | 56.41 | 56.53 | 56.53 | 56.69 | 55.76 | 243,906 |
February 27, 2025 | 58.45 | 56.94 | 56.94 | 58.45 | 56.87 | 84,117 |
February 26, 2025 | 58.57 | 58.59 | 58.59 | 59.18 | 58.38 | 101,320 |
February 25, 2025 | 58.49 | 58.34 | 58.34 | 58.61 | 57.92 | 123,318 |
February 24, 2025 | 59 | 58.33 | 58.33 | 59 | 58.06 | 73,630 |
February 21, 2025 | 60.36 | 58.98 | 58.98 | 60.36 | 58.78 | 95,854 |
February 20, 2025 | 60.35 | 60.01 | 60.01 | 60.42 | 59.65 | 120,400 |
February 19, 2025 | 60.18 | 60.24 | 60.24 | 60.38 | 59.84 | 85,248 |
February 18, 2025 | 59.97 | 60.23 | 60.23 | 60.28 | 59.92 | 119,100 |
February 14, 2025 | 59.43 | 59.48 | 59.48 | 59.49 | 59.11 | 210,501 |
February 13, 2025 | 59.46 | 59.8 | 59.8 | 59.8 | 59.13 | 94,928 |
February 12, 2025 | 59 | 59.53 | 59.53 | 59.66 | 58.87 | 47,333 |
February 11, 2025 | 59.86 | 59.84 | 59.84 | 60.09 | 59.65 | 48,259 |
February 10, 2025 | 59.78 | 60.01 | 60.01 | 60.04 | 59.59 | 57,804 |
February 07, 2025 | 59.66 | 59.06 | 59.06 | 60.05 | 58.98 | 72,131 |
February 06, 2025 | 59.98 | 59.77 | 59.77 | 60.03 | 59.48 | 54,043 |
February 05, 2025 | 59.3 | 59.87 | 59.87 | 60 | 59.11 | 72,133 |
February 04, 2025 | 58.49 | 59.17 | 59.17 | 59.17 | 58.49 | 64,023 |
February 03, 2025 | 57.89 | 58.02 | 58.02 | 58.42 | 57.26 | 101,600 |
January 31, 2025 | 59.67 | 59.12 | 59.12 | 60.19 | 59.01 | 60,306 |
January 30, 2025 | 59.51 | 59.22 | 59.22 | 59.57 | 59.14 | 36,200 |
January 29, 2025 | 59.25 | 58.94 | 58.94 | 59.26 | 58.57 | 40,505 |
January 28, 2025 | 58.93 | 59.45 | 59.45 | 59.49 | 58.59 | 69,800 |
January 27, 2025 | 59.25 | 58.86 | 58.86 | 59.55 | 58.64 | 90,719 |
January 24, 2025 | 60.72 | 60.89 | 60.89 | 61.3 | 60.72 | 50,918 |
January 23, 2025 | 60.23 | 60.55 | 60.55 | 60.6 | 60.04 | 77,744 |
January 22, 2025 | 60.36 | 60.32 | 60.32 | 60.75 | 60.32 | 133,156 |
January 21, 2025 | 59.1 | 60.13 | 60.13 | 60.13 | 59.1 | 102,855 |
January 17, 2025 | 58.26 | 58.26 | 58.26 | 58.44 | 58.19 | 51,726 |
January 16, 2025 | 57.41 | 57.49 | 57.49 | 57.7 | 57.34 | 44,218 |
January 15, 2025 | 56.92 | 56.98 | 56.98 | 57.19 | 56.58 | 77,306 |
January 14, 2025 | 56.17 | 55.91 | 55.91 | 56.38 | 55.51 | 34,300 |
January 13, 2025 | 55.37 | 55.85 | 55.85 | 55.85 | 55.22 | 44,700 |
January 10, 2025 | 56.44 | 56.26 | 56.26 | 56.45 | 55.86 | 84,700 |
January 08, 2025 | 57.21 | 57.26 | 57.26 | 57.28 | 56.74 | 59,500 |
January 07, 2025 | 58.44 | 57.35 | 57.35 | 58.51 | 57.23 | 96,254 |
January 06, 2025 | 57.66 | 57.93 | 57.93 | 58.4 | 57.66 | 78,200 |
January 03, 2025 | 56.25 | 57.16 | 57.16 | 57.16 | 56.25 | 35,844 |