57.73
-0.51(-0.88%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 58.53 | 57.73 | 57.73 | 58.68 | 57.59 | 1.66M |
September 05, 2024 | 58.59 | 58.26 | 58.26 | 58.73 | 58.15 | 1.3M |
September 04, 2024 | 58.04 | 58.53 | 58.53 | 58.97 | 57.99 | 1.99M |
September 03, 2024 | 57.79 | 57.53 | 57.53 | 57.93 | 57.36 | 3.56M |
August 30, 2024 | 56.24 | 56.26 | 56.26 | 56.39 | 55.8 | 1.67M |
August 29, 2024 | 56.2 | 56.33 | 56.33 | 56.36 | 55.98 | 1.34M |
August 28, 2024 | 56.12 | 56.11 | 56.11 | 56.38 | 55.87 | 721,930 |
August 27, 2024 | 56.36 | 56.32 | 56.32 | 56.56 | 56.16 | 936,245 |
August 26, 2024 | 56.23 | 56.27 | 56.27 | 56.57 | 56.1 | 979,611 |
August 23, 2024 | 55.72 | 56.21 | 56.21 | 56.32 | 55.56 | 2.18M |
August 22, 2024 | 55.17 | 55.23 | 55.23 | 55.29 | 54.9 | 1.63M |
August 21, 2024 | 55 | 55.22 | 55.22 | 55.4 | 54.89 | 1.91M |
August 20, 2024 | 54.64 | 54.78 | 54.78 | 54.89 | 54.53 | 699,408 |
August 19, 2024 | 54.19 | 54.52 | 54.52 | 54.68 | 54.13 | 1.36M |
August 16, 2024 | 54.09 | 54.07 | 54.07 | 54.33 | 53.93 | 1.44M |
August 15, 2024 | 53.69 | 54.02 | 54.02 | 54.12 | 53.5 | 1.33M |
August 14, 2024 | 53.43 | 53.53 | 53.53 | 53.94 | 53.15 | 1.62M |
August 13, 2024 | 52.92 | 53.58 | 53.58 | 53.58 | 52.91 | 1.53M |
August 12, 2024 | 52.51 | 52.18 | 52.18 | 52.53 | 52.09 | 1.44M |
August 09, 2024 | 52.3 | 52.37 | 52.37 | 52.77 | 52.23 | 1.87M |
August 08, 2024 | 51.81 | 52.11 | 52.11 | 52.41 | 51.68 | 1.93M |
August 07, 2024 | 51.39 | 51.8 | 51.8 | 52.18 | 51.3 | 1.72M |
August 06, 2024 | 50.59 | 51.01 | 51.01 | 51.31 | 50.47 | 1.6M |
August 05, 2024 | 52.04 | 51.45 | 51.45 | 52.17 | 51.43 | 1.85M |
August 02, 2024 | 53.24 | 53.05 | 53.05 | 53.42 | 52.2 | 2.5M |
August 01, 2024 | 51.08 | 51.66 | 51.66 | 51.74 | 50.91 | 2.25M |
July 31, 2024 | 51.7 | 51.81 | 51.81 | 51.9 | 51.49 | 1.79M |
July 30, 2024 | 51.93 | 51.69 | 51.69 | 51.95 | 51.37 | 1.89M |
July 29, 2024 | 51.99 | 52.09 | 52.09 | 52.13 | 51.37 | 2.93M |
July 26, 2024 | 52.67 | 52.4 | 52.4 | 52.85 | 52.37 | 1.99M |
July 25, 2024 | 52.7 | 53.1 | 53.1 | 53.37 | 52.56 | 4.69M |
July 24, 2024 | 50.48 | 51.2 | 51.2 | 51.27 | 50.35 | 2.12M |
July 23, 2024 | 50.57 | 50.43 | 50.43 | 50.58 | 50.23 | 878,975 |
July 22, 2024 | 50.97 | 51.06 | 51.06 | 51.27 | 50.87 | 2.56M |
July 19, 2024 | 50.18 | 50.62 | 50.62 | 50.64 | 50.02 | 2.09M |
July 18, 2024 | 50.38 | 50.36 | 50.36 | 50.57 | 50.22 | 3.37M |
July 17, 2024 | 49.76 | 50.21 | 50.21 | 50.49 | 49.76 | 1.92M |
July 16, 2024 | 50.02 | 50.05 | 50.05 | 50.24 | 49.85 | 1.53M |
July 15, 2024 | 50.94 | 50.15 | 50.15 | 50.95 | 50.12 | 1.91M |
July 12, 2024 | 51.39 | 51.33 | 51.33 | 51.76 | 51.21 | 1.62M |
July 11, 2024 | 51.43 | 51.21 | 51.21 | 51.54 | 50.86 | 1.79M |
July 10, 2024 | 50.36 | 51.03 | 51.03 | 51.08 | 50.32 | 3.37M |
July 09, 2024 | 49.68 | 50.07 | 50.07 | 50.13 | 49.61 | 3.09M |
July 08, 2024 | 50.13 | 50.24 | 50.24 | 50.37 | 49.94 | 2.64M |
July 05, 2024 | 49.39 | 49.66 | 49.66 | 49.77 | 48.99 | 2.9M |
July 03, 2024 | 48.72 | 48.86 | 48.86 | 49.26 | 48.51 | 1.66M |
July 02, 2024 | 48.85 | 48.54 | 48.54 | 48.85 | 48.45 | 2.65M |
July 01, 2024 | 49.38 | 49.59 | 49.59 | 49.67 | 49.24 | 3.05M |
June 28, 2024 | 48.12 | 48.52 | 48.52 | 48.96 | 48.05 | 3.05M |
June 27, 2024 | 48.4 | 48.08 | 48.08 | 48.42 | 47.85 | 1.1M |
June 26, 2024 | 48.22 | 48.33 | 48.33 | 48.9 | 48.19 | 4.1M |
June 25, 2024 | 48.57 | 50.11 | 50.11 | 50.27 | 48.48 | 3.16M |
June 24, 2024 | 48.37 | 48.97 | 48.97 | 49.19 | 48.37 | 5.56M |
June 21, 2024 | 47 | 47.21 | 47.21 | 47.28 | 46.51 | 4.99M |
June 20, 2024 | 46.9 | 46.85 | 46.85 | 47.22 | 46.81 | 2.63M |
June 18, 2024 | 47.58 | 47.22 | 47.22 | 47.59 | 47.16 | 2.95M |
June 17, 2024 | 46.69 | 47.29 | 47.29 | 47.31 | 46.37 | 2.58M |
June 14, 2024 | 46.8 | 46.25 | 46.25 | 46.85 | 45.9 | 3.8M |
June 13, 2024 | 47.44 | 47.53 | 47.53 | 47.6 | 47.08 | 2.24M |
June 12, 2024 | 48.48 | 48.44 | 48.44 | 48.94 | 48.16 | 1.97M |