50.23
-1.9(-3.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 52.16 | 52.13 | 52.14 | 52.22 | 51.73 | 1.8M |
| May 07, 2025 | 52.32 | 52.27 | 52.27 | 52.44 | 51.67 | 2.13M |
| May 06, 2025 | 54.74 | 53.15 | 53.15 | 54.75 | 53.05 | 3.51M |
| May 05, 2025 | 55.26 | 54.59 | 54.59 | 55.29 | 54.14 | 1.72M |
| May 02, 2025 | 55.5 | 55.44 | 55.44 | 55.73 | 55.26 | 2.25M |
| May 01, 2025 | 55.1 | 54.1 | 54.1 | 55.13 | 53.94 | 1.51M |
| April 30, 2025 | 55.02 | 54.95 | 54.95 | 55.1 | 54.3 | 1.69M |
| April 29, 2025 | 53.14 | 53.72 | 53.72 | 53.81 | 52.94 | 2.13M |
| April 28, 2025 | 52.76 | 52.76 | 52.76 | 53.15 | 52.69 | 2.01M |
| April 25, 2025 | 52.86 | 52.32 | 52.32 | 52.92 | 52.23 | 5.49M |
| April 24, 2025 | 52.86 | 53.54 | 53.54 | 53.7 | 52.38 | 4.14M |
| April 23, 2025 | 52.46 | 53.02 | 53.02 | 53.09 | 52.3 | 3.05M |
| April 22, 2025 | 51.25 | 51.85 | 51.85 | 52.26 | 51.25 | 4.41M |
| April 21, 2025 | 51.3 | 50.93 | 50.93 | 51.4 | 50.46 | 2.6M |
| April 17, 2025 | 51.17 | 50.9 | 50.9 | 51.64 | 50.87 | 2.86M |
| April 16, 2025 | 51.59 | 50.56 | 50.56 | 51.62 | 50.39 | 6.23M |
| April 15, 2025 | 51.28 | 50.6 | 50.6 | 51.91 | 50.51 | 6.52M |
| April 14, 2025 | 51.44 | 51.84 | 51.84 | 52.22 | 51.37 | 2.65M |
| April 11, 2025 | 50.58 | 51.5 | 51.5 | 51.8 | 50.2 | 3.19M |
| April 10, 2025 | 50.21 | 49.66 | 49.66 | 50.21 | 48.72 | 2.66M |
| April 09, 2025 | 48.19 | 51.21 | 51.21 | 51.57 | 47.7 | 6.03M |
| April 08, 2025 | 51.33 | 49.86 | 49.86 | 51.34 | 49 | 4.27M |
| April 07, 2025 | 50.19 | 50.76 | 50.76 | 52.19 | 49.46 | 4.01M |
| April 04, 2025 | 53.73 | 51.98 | 51.98 | 53.86 | 51.62 | 3.16M |
| April 03, 2025 | 55.66 | 54.62 | 54.62 | 55.77 | 54.58 | 1.84M |
| April 02, 2025 | 53.87 | 53.95 | 53.95 | 54.44 | 53.78 | 1.68M |
| April 01, 2025 | 55.5 | 54.34 | 54.34 | 55.5 | 54.18 | 3.81M |
| March 31, 2025 | 54.95 | 55.46 | 55.46 | 55.62 | 54.6 | 1.56M |
| March 28, 2025 | 55.84 | 55.82 | 55.82 | 56 | 55.62 | 2.06M |
| March 27, 2025 | 54.77 | 54.91 | 54.91 | 55.05 | 54.7 | 1.32M |
| March 26, 2025 | 54.37 | 54.5 | 54.5 | 54.84 | 53.98 | 2.46M |
| March 25, 2025 | 56.93 | 55.45 | 55.45 | 56.93 | 55.4 | 3.95M |
| March 24, 2025 | 56.07 | 55.93 | 55.93 | 56.42 | 55.78 | 1.82M |
| March 21, 2025 | 57.41 | 56.9 | 56.9 | 57.6 | 56.62 | 1.95M |
| March 20, 2025 | 58.02 | 57.79 | 57.79 | 58.16 | 57.18 | 2M |
| March 19, 2025 | 59.13 | 58.6 | 58.6 | 59.13 | 58.21 | 3.25M |
| March 18, 2025 | 58.94 | 59.11 | 59.11 | 59.17 | 58.72 | 3.38M |
| March 17, 2025 | 58.33 | 58.92 | 58.92 | 59.05 | 58.29 | 3.51M |
| March 14, 2025 | 57.88 | 57.75 | 57.75 | 57.93 | 57.56 | 1.76M |
| March 13, 2025 | 57.37 | 57.75 | 57.75 | 57.86 | 57.34 | 3.28M |
| March 12, 2025 | 58.07 | 57.69 | 57.69 | 58.07 | 57.44 | 2.68M |
| March 11, 2025 | 59.85 | 58.74 | 58.74 | 59.88 | 58.36 | 1.89M |
| March 10, 2025 | 59.85 | 59.35 | 59.35 | 60.12 | 58.87 | 3.1M |
| March 07, 2025 | 59.14 | 59.25 | 59.25 | 59.66 | 58.97 | 3.78M |
| March 06, 2025 | 58.93 | 59.42 | 59.42 | 59.72 | 58.8 | 5.02M |
| March 05, 2025 | 58.27 | 59.15 | 59.15 | 59.19 | 58.25 | 3.62M |
| March 04, 2025 | 57.35 | 57.7 | 57.7 | 57.84 | 57.09 | 4.43M |
| March 03, 2025 | 56.27 | 56.52 | 56.52 | 56.81 | 56.27 | 4.31M |
| February 28, 2025 | 54.24 | 54.47 | 54.47 | 54.53 | 54.06 | 1.18M |
| February 27, 2025 | 54.45 | 54.14 | 54.14 | 54.6 | 54.09 | 2.24M |
| February 26, 2025 | 54.6 | 54.95 | 54.95 | 55.2 | 54.57 | 1.82M |
| February 25, 2025 | 54.63 | 54.89 | 54.89 | 55 | 54.27 | 2.76M |
| February 24, 2025 | 54.01 | 53.75 | 53.75 | 54.12 | 53.69 | 1.75M |
| February 21, 2025 | 54.03 | 54.46 | 54.46 | 54.51 | 53.93 | 1.42M |
| February 20, 2025 | 53.6 | 54.13 | 54.13 | 54.25 | 53.6 | 1.14M |
| February 19, 2025 | 53.66 | 53.6 | 53.6 | 53.75 | 53.46 | 2.75M |
| February 18, 2025 | 54.1 | 53.95 | 53.95 | 54.36 | 53.83 | 2.08M |
| February 14, 2025 | 54.77 | 54.5 | 54.5 | 54.77 | 54.05 | 1.29M |
| February 13, 2025 | 54.68 | 53.99 | 53.99 | 55.04 | 53.97 | 1.99M |
| February 12, 2025 | 53.87 | 54.56 | 54.56 | 54.87 | 53.76 | 2.24M |