51.51
+1.76(+3.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 05, 2024 | 50.78 | 51.51 | 51.51 | 52.16 | 50.51 | 11.86M |
| July 03, 2024 | 49.55 | 49.75 | 49.75 | 50.24 | 49.34 | 3.55M |
| July 02, 2024 | 48.81 | 48.79 | 48.79 | 49.83 | 48.18 | 22.27M |
| July 01, 2024 | 50.82 | 49.57 | 49.57 | 50.9 | 49.25 | 8.18M |
| June 28, 2024 | 49.54 | 50.26 | 50.26 | 50.26 | 49.5 | 6.82M |
| June 27, 2024 | 49.41 | 49.74 | 49.74 | 49.76 | 48.85 | 4.11M |
| June 26, 2024 | 49.8 | 49.7 | 49.7 | 49.89 | 49.31 | 3.34M |
| June 25, 2024 | 51.27 | 50.21 | 50.21 | 51.31 | 50.17 | 4.36M |
| June 24, 2024 | 50.44 | 51.09 | 51.09 | 51.15 | 50.15 | 5.54M |
| June 21, 2024 | 51.09 | 50.71 | 50.71 | 51.3 | 50.52 | 3.66M |
| June 20, 2024 | 52.2 | 52.19 | 52.19 | 52.54 | 51.75 | 4.15M |
| June 18, 2024 | 50.71 | 49.7 | 49.7 | 50.78 | 49.3 | 3.86M |
| June 17, 2024 | 49.55 | 49.99 | 49.99 | 50.12 | 49.4 | 1.47M |
| June 14, 2024 | 49.91 | 49.66 | 49.66 | 49.99 | 49.22 | 2.13M |
| June 13, 2024 | 49.72 | 50.44 | 50.44 | 50.49 | 48.76 | 3.76M |
| June 12, 2024 | 50.54 | 49.37 | 49.37 | 50.77 | 49.32 | 1.89M |
| June 11, 2024 | 50.55 | 50.14 | 50.14 | 50.78 | 50.02 | 2.25M |
| June 10, 2024 | 50.9 | 50.5 | 50.5 | 50.92 | 50.4 | 2.14M |
| June 07, 2024 | 51.62 | 51.86 | 51.86 | 52.01 | 51.5 | 1.72M |
| June 06, 2024 | 52.65 | 52.24 | 52.24 | 52.92 | 51.94 | 2.07M |
| June 05, 2024 | 53.42 | 53.6 | 53.6 | 53.69 | 52.98 | 2.32M |
| June 04, 2024 | 53.88 | 54.01 | 54.01 | 54.34 | 53.54 | 2.21M |
| June 03, 2024 | 54.21 | 54.74 | 54.74 | 54.83 | 53.8 | 1.85M |
| May 31, 2024 | 53.75 | 53.64 | 53.64 | 53.98 | 52.98 | 2.95M |
| May 30, 2024 | 53.8 | 54.24 | 54.24 | 54.37 | 53.46 | 1.49M |
| May 29, 2024 | 53.14 | 53.43 | 53.43 | 53.53 | 53.1 | 1.34M |
| May 28, 2024 | 53.85 | 53.32 | 53.32 | 53.89 | 53.2 | 1.33M |
| May 24, 2024 | 53.4 | 54.13 | 54.13 | 54.14 | 53.28 | 1.1M |
| May 23, 2024 | 53.12 | 53.02 | 53.02 | 53.45 | 52.99 | 3.39M |
| May 22, 2024 | 52.53 | 52.95 | 52.95 | 53.15 | 52.53 | 1.2M |
| May 21, 2024 | 52.46 | 52.73 | 52.73 | 52.86 | 52.36 | 1.37M |
| May 20, 2024 | 52.75 | 52.49 | 52.49 | 52.77 | 52.26 | 1.31M |
| May 17, 2024 | 52.5 | 52.94 | 52.94 | 52.98 | 52.32 | 1.22M |
| May 16, 2024 | 52.8 | 52.35 | 52.35 | 52.82 | 52.32 | 1.81M |
| May 15, 2024 | 52.12 | 52.88 | 52.88 | 52.89 | 51.88 | 2.84M |
| May 14, 2024 | 51.33 | 51.66 | 51.66 | 51.74 | 51.26 | 4.76M |
| May 13, 2024 | 51.5 | 51.1 | 51.1 | 51.59 | 51.09 | 3.51M |
| May 10, 2024 | 51.73 | 51.64 | 51.34 | 51.84 | 51.55 | 3.01M |
| May 09, 2024 | 52 | 51.7 | 51.4 | 52.13 | 51.69 | 3.53M |
| May 08, 2024 | 51.99 | 51.81 | 51.51 | 52.05 | 51.65 | 3.29M |
| May 07, 2024 | 51.52 | 51.62 | 51.32 | 52.07 | 51.33 | 3.78M |
| May 06, 2024 | 51.1 | 51.4 | 51.1 | 51.49 | 51.01 | 2.39M |
| May 03, 2024 | 51.54 | 51.16 | 50.86 | 51.79 | 50.96 | 2.97M |
| May 02, 2024 | 50.08 | 51.11 | 50.81 | 51.43 | 50.08 | 4.34M |
| May 01, 2024 | 47.92 | 47.9 | 47.62 | 48.39 | 47.69 | 1.26M |
| April 30, 2024 | 48.32 | 47.96 | 47.68 | 48.67 | 47.93 | 1.7M |
| April 29, 2024 | 48.18 | 48.54 | 48.26 | 48.55 | 48.06 | 2.1M |
| April 26, 2024 | 47.33 | 47.25 | 46.97 | 47.73 | 47.13 | 1.82M |
| April 25, 2024 | 46.86 | 46.81 | 46.54 | 47.15 | 46.41 | 2.31M |
| April 24, 2024 | 47.25 | 47.48 | 47.2 | 47.53 | 46.99 | 1.85M |
| April 23, 2024 | 47.98 | 47.1 | 46.82 | 48.25 | 47.09 | 2.11M |
| April 22, 2024 | 48.23 | 48.07 | 47.79 | 48.49 | 47.98 | 1.55M |
| April 19, 2024 | 48.04 | 47.99 | 47.71 | 48.38 | 47.8 | 1.8M |
| April 18, 2024 | 47.76 | 47.57 | 47.29 | 48.01 | 47.37 | 1.6M |
| April 17, 2024 | 48.02 | 47.23 | 46.95 | 48.05 | 47.18 | 2.37M |
| April 16, 2024 | 47.24 | 47.21 | 46.93 | 47.38 | 46.81 | 1.71M |
| April 15, 2024 | 49.16 | 47.5 | 47.22 | 49.56 | 47.25 | 1.82M |
| April 12, 2024 | 48.76 | 47.99 | 47.71 | 49.1 | 47.79 | 2.84M |
| April 11, 2024 | 49.01 | 49.14 | 48.85 | 49.55 | 48.93 | 1.28M |
| April 10, 2024 | 48.59 | 49.1 | 48.81 | 49.2 | 48.44 | 1.36M |