53.50
+0.15(+0.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 53.54 | 53.5 | 53.5 | 53.68 | 53.03 | 1.73M |
| February 03, 2025 | 53.42 | 53.35 | 53.35 | 53.96 | 53.15 | 1.89M |
| January 31, 2025 | 54.16 | 54.34 | 54.34 | 54.34 | 53.81 | 3.2M |
| January 30, 2025 | 53.82 | 54.15 | 54.15 | 54.86 | 53.7 | 4.73M |
| January 29, 2025 | 52.84 | 52.15 | 52.15 | 53.03 | 52.14 | 3.17M |
| January 28, 2025 | 53.57 | 52.97 | 52.97 | 53.62 | 52.76 | 2.12M |
| January 27, 2025 | 53.64 | 53.34 | 53.34 | 53.83 | 52.96 | 3.04M |
| January 24, 2025 | 52.5 | 52.48 | 52.48 | 52.73 | 52.39 | 2.14M |
| January 23, 2025 | 52.36 | 51.98 | 51.98 | 52.37 | 51.77 | 2.34M |
| January 22, 2025 | 51.69 | 51.51 | 51.51 | 51.69 | 51.2 | 1.84M |
| January 21, 2025 | 51.68 | 51.69 | 51.69 | 51.78 | 51.18 | 3.51M |
| January 17, 2025 | 50.78 | 50.74 | 50.74 | 51.05 | 50.46 | 2.43M |
| January 16, 2025 | 49.89 | 50.74 | 50.74 | 51.08 | 49.79 | 5.17M |
| January 15, 2025 | 49.58 | 49.37 | 49.37 | 49.81 | 49.04 | 2.35M |
| January 14, 2025 | 48.41 | 48.45 | 48.45 | 48.59 | 47.88 | 1.68M |
| January 13, 2025 | 48.52 | 48.61 | 48.61 | 48.65 | 48.43 | 2M |
| January 10, 2025 | 49.35 | 48.73 | 48.73 | 49.4 | 48.69 | 2.83M |
| January 08, 2025 | 49.13 | 49.23 | 49.23 | 49.4 | 48.74 | 2.97M |
| January 07, 2025 | 49.66 | 49.87 | 49.87 | 50.02 | 49.65 | 2.82M |
| January 06, 2025 | 48.57 | 49.19 | 49.19 | 49.57 | 48.37 | 2.78M |
| January 03, 2025 | 48.09 | 48.15 | 48.15 | 48.16 | 47.79 | 1.56M |
| January 02, 2025 | 48.32 | 48.19 | 48.19 | 48.56 | 48.05 | 1.27M |
| December 31, 2024 | 48.06 | 48.23 | 48.23 | 48.48 | 48.02 | 637,542 |
| December 30, 2024 | 48.65 | 48.23 | 48.23 | 48.65 | 48.17 | 1.92M |
| December 27, 2024 | 48.23 | 48.73 | 48.73 | 49.08 | 48.19 | 2.22M |
| December 26, 2024 | 48.24 | 48.43 | 48.43 | 48.75 | 48.06 | 1.57M |
| December 24, 2024 | 47.84 | 48.29 | 48.29 | 48.41 | 47.78 | 1.64M |
| December 23, 2024 | 47.75 | 48.39 | 48.39 | 48.42 | 47.53 | 2.22M |
| December 20, 2024 | 46.92 | 47.71 | 47.71 | 47.9 | 46.89 | 2.46M |
| December 19, 2024 | 47.32 | 47.5 | 47.5 | 47.68 | 47.15 | 2.67M |
| December 18, 2024 | 47.74 | 47.01 | 47.01 | 48.25 | 47.01 | 2.52M |
| December 17, 2024 | 47.65 | 48.94 | 48.94 | 49.73 | 47.64 | 6.71M |
| December 16, 2024 | 46.44 | 45.89 | 45.89 | 46.64 | 45.8 | 4M |
| December 13, 2024 | 47.08 | 46.8 | 46.8 | 47.1 | 46.38 | 3.46M |
| December 12, 2024 | 47.42 | 46.99 | 46.99 | 47.72 | 46.96 | 2.14M |
| December 11, 2024 | 48.1 | 47.99 | 47.99 | 48.12 | 47.75 | 1.87M |
| December 10, 2024 | 48.54 | 48.08 | 48.08 | 48.55 | 48 | 2.02M |
| December 09, 2024 | 48.35 | 48.43 | 48.43 | 48.64 | 48.31 | 1.62M |
| December 06, 2024 | 48.52 | 48.46 | 48.46 | 48.71 | 48.29 | 1.5M |
| December 05, 2024 | 48.21 | 48.51 | 48.51 | 48.66 | 48.08 | 2.02M |
| December 04, 2024 | 47.86 | 48.01 | 48.01 | 48.07 | 47.58 | 2.3M |
| December 03, 2024 | 48.21 | 48.17 | 48.17 | 48.23 | 47.99 | 2.56M |
| December 02, 2024 | 48.12 | 47.96 | 47.96 | 48.16 | 47.57 | 1.62M |
| November 29, 2024 | 48.32 | 48.49 | 48.49 | 48.63 | 48.3 | 1.44M |
| November 27, 2024 | 48.45 | 48.72 | 48.72 | 48.98 | 48.41 | 1.52M |
| November 26, 2024 | 48.57 | 48.28 | 48.28 | 48.64 | 47.89 | 3.04M |
| November 25, 2024 | 48.75 | 48.35 | 48.35 | 48.78 | 48.25 | 4.73M |
| November 22, 2024 | 47.99 | 48.28 | 48.28 | 48.54 | 47.99 | 3.55M |
| November 21, 2024 | 47.64 | 47.98 | 47.98 | 48.04 | 47.56 | 1.83M |
| November 20, 2024 | 47.95 | 47.78 | 47.78 | 48.03 | 47.61 | 1.74M |
| November 19, 2024 | 47.98 | 48 | 48 | 48.21 | 47.84 | 3.34M |
| November 18, 2024 | 47.99 | 48.51 | 48.51 | 48.67 | 47.94 | 2.61M |
| November 15, 2024 | 47.88 | 47.97 | 47.97 | 48.18 | 47.46 | 3.65M |
| November 14, 2024 | 49.6 | 47.82 | 47.82 | 50.09 | 47.57 | 2.97M |
| November 13, 2024 | 49.81 | 49.51 | 49.51 | 49.83 | 49.21 | 1.68M |
| November 12, 2024 | 50.43 | 50.14 | 50.14 | 50.45 | 50.08 | 2.7M |
| November 11, 2024 | 51.08 | 50.62 | 50.62 | 51.17 | 50.55 | 2.06M |
| November 08, 2024 | 51.52 | 51.32 | 51.32 | 51.62 | 51.18 | 1.28M |
| November 07, 2024 | 51.48 | 51.73 | 51.73 | 51.78 | 51.37 | 1.39M |
| November 06, 2024 | 51.47 | 51.26 | 51.26 | 51.74 | 50.85 | 3.01M |