50.26
+1.81(+3.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 17, 2025 | 48.32 | 50.26 | 50.26 | 52.2 | 48.01 | 13.94M |
April 16, 2025 | 48.3 | 48.45 | 48.45 | 49.11 | 47.76 | 6.09M |
April 15, 2025 | 48.91 | 49.24 | 49.24 | 49.36 | 47.78 | 9.25M |
April 14, 2025 | 51.4 | 48.64 | 48.64 | 51.73 | 47.71 | 11.67M |
April 11, 2025 | 48.62 | 49.78 | 49.78 | 49.82 | 48.33 | 7.1M |
April 10, 2025 | 52.65 | 49.27 | 49.27 | 53.29 | 48.67 | 11.56M |
April 09, 2025 | 45 | 54.12 | 54.12 | 54.72 | 44.95 | 16.39M |
April 08, 2025 | 48.69 | 45.27 | 45.27 | 48.84 | 44.69 | 11.14M |
April 07, 2025 | 44.34 | 46.34 | 46.34 | 49.33 | 42.96 | 15.37M |
April 04, 2025 | 46.98 | 46.24 | 46.24 | 48.03 | 45.02 | 15.24M |
April 03, 2025 | 52.91 | 49.08 | 49.08 | 52.97 | 48.86 | 15.24M |
April 02, 2025 | 55.5 | 56.3 | 56.3 | 57.68 | 55.48 | 10.04M |
April 01, 2025 | 54.54 | 57.1 | 57.1 | 57.55 | 54.37 | 9.25M |
March 31, 2025 | 54.43 | 54.72 | 54.72 | 55.03 | 52.9 | 8.36M |
March 28, 2025 | 57 | 55.85 | 55.85 | 57.76 | 55.56 | 6.35M |
March 27, 2025 | 58.66 | 57.26 | 57.26 | 59.09 | 57.22 | 6.75M |
March 26, 2025 | 62.49 | 58.8 | 58.8 | 62.5 | 58.5 | 10.41M |
March 25, 2025 | 60.63 | 62 | 62 | 62.05 | 60.36 | 12.83M |
March 24, 2025 | 57.55 | 59.34 | 59.34 | 59.47 | 56.94 | 10.05M |
March 21, 2025 | 54.74 | 56.31 | 56.31 | 56.8 | 54.15 | 9.05M |
March 20, 2025 | 55.1 | 55.85 | 55.85 | 57.23 | 54.88 | 8.17M |
March 19, 2025 | 54.06 | 55.32 | 55.32 | 56.17 | 53.95 | 9.52M |
March 18, 2025 | 55.97 | 53.59 | 53.59 | 56.29 | 53.39 | 11.59M |
March 17, 2025 | 54.32 | 56.5 | 56.5 | 56.68 | 54.05 | 17.83M |
March 14, 2025 | 55.01 | 53.94 | 53.94 | 55.4 | 53.42 | 22.17M |
March 13, 2025 | 57.58 | 53.88 | 53.88 | 58.72 | 53.74 | 20.89M |
March 12, 2025 | 60.19 | 60.2 | 60.2 | 60.63 | 57.86 | 12.38M |
March 11, 2025 | 60.63 | 58.84 | 58.84 | 62.58 | 58.57 | 16.12M |
March 10, 2025 | 64.04 | 60.31 | 60.31 | 64.6 | 60.2 | 13.48M |
March 07, 2025 | 65.22 | 64.91 | 64.91 | 67.2 | 63.82 | 11.49M |
March 06, 2025 | 65.02 | 64.98 | 64.98 | 66.85 | 64.78 | 9.68M |
March 05, 2025 | 66.87 | 66.54 | 66.54 | 67.32 | 65.01 | 11.01M |
March 04, 2025 | 65.97 | 67.6 | 67.6 | 68.85 | 64.56 | 12.67M |
March 03, 2025 | 71 | 67.17 | 67.17 | 72.07 | 66.82 | 11.72M |
February 28, 2025 | 70.94 | 70.32 | 70.32 | 73.08 | 69.37 | 10.44M |
February 27, 2025 | 73.07 | 71.49 | 71.49 | 73.54 | 70.92 | 7.54M |
February 26, 2025 | 75.06 | 72.43 | 72.43 | 75.48 | 72.26 | 9.14M |
February 25, 2025 | 73.89 | 74.98 | 74.98 | 75.44 | 72.34 | 11.11M |
February 24, 2025 | 72.29 | 74.2 | 74.2 | 75.19 | 70.44 | 13.95M |
February 21, 2025 | 75.8 | 72.06 | 72.06 | 75.82 | 71.61 | 12.87M |
February 20, 2025 | 76.36 | 75.73 | 75.73 | 76.49 | 74.1 | 13.59M |
February 19, 2025 | 79.66 | 76.75 | 76.75 | 79.68 | 76.64 | 13.94M |
February 18, 2025 | 80.7 | 80.03 | 80.03 | 80.75 | 77.61 | 16.26M |
February 14, 2025 | 82.55 | 80.16 | 80.16 | 83.61 | 80.1 | 19.18M |
February 13, 2025 | 85.1 | 81.92 | 81.92 | 85.18 | 80.66 | 56.01M |
February 12, 2025 | 118.53 | 122.23 | 122.23 | 122.46 | 118 | 11.5M |
February 11, 2025 | 120.7 | 120.21 | 120.21 | 122.49 | 119.4 | 4.93M |
February 10, 2025 | 120.22 | 122.54 | 122.54 | 125.8 | 119.6 | 6.19M |
February 07, 2025 | 115.1 | 117.29 | 117.29 | 117.63 | 115.05 | 4.55M |
February 06, 2025 | 114.6 | 114.65 | 114.65 | 116.54 | 113.42 | 3.38M |
February 05, 2025 | 113.29 | 114.34 | 114.34 | 114.46 | 113.06 | 4.5M |
February 04, 2025 | 113.76 | 113.54 | 113.54 | 115.76 | 112.49 | 6.18M |
February 03, 2025 | 115.79 | 117.94 | 117.94 | 119.79 | 115 | 3.55M |
January 31, 2025 | 120.27 | 118.68 | 118.68 | 121.45 | 118.02 | 3.1M |
January 30, 2025 | 124.02 | 118.94 | 118.94 | 124.52 | 118.58 | 3.21M |
January 29, 2025 | 121.06 | 122.59 | 122.59 | 124.03 | 118.9 | 3.6M |
January 28, 2025 | 118.95 | 120.56 | 120.56 | 121.92 | 117.78 | 4.6M |
January 27, 2025 | 116.99 | 119.1 | 119.1 | 120.28 | 116.52 | 3.5M |
January 24, 2025 | 119.14 | 119.96 | 119.96 | 120.66 | 118.8 | 3.61M |
January 23, 2025 | 120.21 | 119.14 | 119.14 | 120.21 | 117.3 | 5.64M |