50.97
+0.73(+1.45%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
March 14, 2025 | 51.3 | 50.97 | 50.97 | 52.05 | 50.28 | 529,371 |
March 13, 2025 | 51.04 | 50.24 | 50.24 | 52 | 50.13 | 224,400 |
March 12, 2025 | 50.81 | 51.32 | 51.32 | 51.51 | 50.29 | 459,324 |
March 11, 2025 | 48.47 | 50.06 | 50.06 | 50.63 | 47.9 | 1.01M |
March 10, 2025 | 50.1 | 48.56 | 48.56 | 50.96 | 47.86 | 428,700 |
March 07, 2025 | 51.8 | 50.79 | 50.79 | 52.35 | 50.15 | 590,917 |
March 06, 2025 | 52.08 | 51.64 | 51.64 | 53.24 | 51.5 | 556,094 |
March 05, 2025 | 53.79 | 52.97 | 52.97 | 54.47 | 52.68 | 740,230 |
March 04, 2025 | 51.43 | 53.22 | 53.22 | 53.5 | 50.12 | 477,126 |
March 03, 2025 | 55.03 | 52.4 | 52.4 | 55.4 | 51.84 | 641,306 |
February 28, 2025 | 53.32 | 54.91 | 54.91 | 55.11 | 52.75 | 641,257 |
February 27, 2025 | 54.18 | 53 | 53 | 54.38 | 52.66 | 495,429 |
February 26, 2025 | 51.74 | 53.32 | 53.32 | 53.67 | 51.2 | 693,101 |
February 25, 2025 | 54.59 | 51.03 | 51.03 | 55.01 | 50.5 | 1.16M |
February 24, 2025 | 56.14 | 54.66 | 54.66 | 56.5 | 54.45 | 715,500 |
February 21, 2025 | 58.11 | 56.07 | 56.07 | 58.45 | 55.99 | 420,200 |
February 20, 2025 | 57.81 | 57.74 | 57.74 | 58.39 | 56.64 | 266,669 |
February 19, 2025 | 57.05 | 58 | 58 | 58.24 | 56.61 | 374,320 |
February 18, 2025 | 56.59 | 57.55 | 57.55 | 57.73 | 56.03 | 419,900 |
February 14, 2025 | 57.93 | 56.69 | 56.69 | 58.46 | 56.56 | 306,152 |
February 13, 2025 | 58 | 57.56 | 57.56 | 58.65 | 56.87 | 298,610 |
February 12, 2025 | 56.39 | 57.64 | 57.64 | 57.7 | 55.72 | 276,829 |
February 11, 2025 | 57.72 | 57.58 | 57.58 | 58.16 | 57.16 | 289,540 |
February 10, 2025 | 59.36 | 58.47 | 58.47 | 59.98 | 57.98 | 388,811 |
February 07, 2025 | 59.86 | 59.18 | 59.18 | 60.1 | 58.65 | 373,000 |
February 06, 2025 | 60.55 | 60.01 | 60.01 | 60.84 | 59.11 | 361,332 |
February 05, 2025 | 60.43 | 61.02 | 61.02 | 62.14 | 59.78 | 648,641 |
February 04, 2025 | 59.24 | 59.95 | 59.95 | 60.14 | 58.49 | 441,500 |
February 03, 2025 | 58.06 | 59.41 | 59.41 | 60.48 | 57.67 | 639,200 |
January 31, 2025 | 59.22 | 59.43 | 59.43 | 60.69 | 58.8 | 418,034 |
January 30, 2025 | 57.75 | 59.22 | 59.22 | 59.5 | 57.55 | 294,300 |
January 29, 2025 | 56.74 | 57.19 | 57.19 | 57.56 | 56.47 | 274,800 |
January 28, 2025 | 56.62 | 56.81 | 56.81 | 57.72 | 55.14 | 544,400 |
January 27, 2025 | 57.55 | 56.52 | 56.52 | 59.03 | 56.27 | 371,200 |
January 24, 2025 | 58.06 | 57.78 | 57.78 | 58.49 | 56.89 | 348,242 |
January 23, 2025 | 56.54 | 58.47 | 58.47 | 58.64 | 56.04 | 364,849 |
January 22, 2025 | 57.61 | 57.23 | 57.23 | 57.61 | 56.27 | 345,131 |
January 21, 2025 | 55 | 57.52 | 57.52 | 57.58 | 55 | 1.15M |
January 17, 2025 | 55.2 | 54.54 | 54.54 | 56.45 | 54.39 | 593,176 |
January 16, 2025 | 54.02 | 54.66 | 54.66 | 54.67 | 53.05 | 514,100 |
January 15, 2025 | 55.48 | 53.66 | 53.66 | 55.54 | 52.71 | 618,912 |
January 14, 2025 | 55.75 | 53.94 | 53.94 | 55.75 | 53.14 | 534,432 |
January 13, 2025 | 56.07 | 54.89 | 54.89 | 56.26 | 54.23 | 495,834 |
January 10, 2025 | 56.21 | 56.17 | 56.17 | 56.99 | 55.69 | 591,100 |
January 08, 2025 | 59.57 | 57.87 | 57.87 | 60.12 | 56.98 | 485,529 |
January 07, 2025 | 59.06 | 60.01 | 60.01 | 60.05 | 58.57 | 551,600 |
January 06, 2025 | 59.31 | 58.97 | 58.97 | 60.38 | 57.66 | 499,200 |
January 03, 2025 | 60.23 | 59.62 | 59.62 | 60.28 | 59.25 | 386,920 |
January 02, 2025 | 57.34 | 60.07 | 60.07 | 60.52 | 56.54 | 864,838 |
December 31, 2024 | 56 | 55.98 | 55.98 | 57.14 | 55.85 | 367,039 |
December 30, 2024 | 55.23 | 56.34 | 56.34 | 56.84 | 54.58 | 518,613 |
December 27, 2024 | 55.9 | 55.59 | 55.59 | 56.31 | 54.84 | 237,900 |
December 26, 2024 | 55.42 | 56.54 | 56.54 | 57 | 55.37 | 439,800 |
December 24, 2024 | 56.27 | 55.85 | 55.85 | 56.31 | 55.34 | 194,706 |
December 23, 2024 | 55.24 | 56.04 | 56.04 | 56.6 | 54.29 | 905,000 |
December 20, 2024 | 55.59 | 56.12 | 56.12 | 58.16 | 55.47 | 1.52M |
December 19, 2024 | 54.15 | 55.48 | 55.48 | 56.43 | 53.43 | 586,300 |
December 18, 2024 | 56.71 | 53.69 | 53.69 | 57.27 | 53.39 | 710,857 |
December 17, 2024 | 54.65 | 56.8 | 56.8 | 56.87 | 54.52 | 539,660 |
December 16, 2024 | 54.67 | 55.25 | 55.25 | 56.83 | 54.65 | 462,810 |