33.26
-0.21(-0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 33.66 | 33.47 | 33.47 | 34.34 | 33.32 | 490,000 |
June 26, 2025 | 32.92 | 33.65 | 33.65 | 33.7 | 32.59 | 274,754 |
June 25, 2025 | 33.42 | 32.71 | 32.71 | 33.73 | 32.53 | 316,501 |
June 24, 2025 | 33.69 | 33.42 | 33.42 | 33.82 | 33.1 | 436,100 |
June 23, 2025 | 34.35 | 33.34 | 33.34 | 34.72 | 33.02 | 520,400 |
June 20, 2025 | 35.55 | 34.41 | 34.41 | 35.88 | 33.88 | 1.67M |
June 18, 2025 | 34.71 | 35.5 | 35.5 | 35.82 | 34.49 | 549,418 |
June 17, 2025 | 35.12 | 34.69 | 34.69 | 35.56 | 34.53 | 495,800 |
June 16, 2025 | 34.5 | 35.75 | 35.75 | 36.39 | 33.77 | 661,842 |
June 13, 2025 | 33.89 | 34.3 | 34.3 | 34.89 | 33.75 | 482,139 |
June 12, 2025 | 34.22 | 34.5 | 34.5 | 35.14 | 33.62 | 477,500 |
June 11, 2025 | 34.83 | 34.41 | 34.41 | 35.43 | 34.17 | 508,117 |
June 10, 2025 | 33.34 | 34.51 | 34.51 | 34.7 | 33.34 | 623,900 |
June 09, 2025 | 34.88 | 33.66 | 33.66 | 34.88 | 33.63 | 402,233 |
June 06, 2025 | 34 | 34.33 | 34.33 | 34.56 | 33.75 | 377,301 |
June 05, 2025 | 34.01 | 33.58 | 33.58 | 34.12 | 33.22 | 400,101 |
June 04, 2025 | 33.48 | 34.03 | 34.03 | 34.7 | 33.48 | 649,232 |
June 03, 2025 | 32.65 | 33.37 | 33.37 | 34.14 | 32.6 | 699,820 |
June 02, 2025 | 32.29 | 32.63 | 32.63 | 33.69 | 32.22 | 1.25M |
May 30, 2025 | 31.46 | 32.09 | 32.09 | 32.48 | 30.38 | 761,044 |
May 29, 2025 | 31.03 | 31.84 | 31.84 | 32.3 | 30.64 | 859,400 |
May 28, 2025 | 30.24 | 30.83 | 30.83 | 30.95 | 30.14 | 531,700 |
May 27, 2025 | 30.36 | 30.2 | 30.2 | 30.63 | 29.7 | 548,400 |
May 23, 2025 | 29.05 | 29.8 | 29.8 | 29.87 | 29.05 | 440,665 |
May 22, 2025 | 29.98 | 29.59 | 29.59 | 30.4 | 29.54 | 612,033 |
May 21, 2025 | 29.7 | 30.11 | 30.12 | 30.44 | 29.42 | 532,279 |
May 20, 2025 | 29.84 | 30.17 | 30.17 | 30.21 | 29.47 | 478,841 |
May 19, 2025 | 28.99 | 29.84 | 29.84 | 29.99 | 28.78 | 410,900 |
May 16, 2025 | 28.37 | 29.18 | 29.18 | 29.26 | 28.3 | 771,869 |
May 15, 2025 | 28.12 | 28.26 | 28.26 | 28.46 | 27.62 | 444,481 |
May 14, 2025 | 28.73 | 28.03 | 28.03 | 29.12 | 27.7 | 610,838 |
May 13, 2025 | 29.12 | 28.74 | 28.74 | 29.59 | 28.3 | 511,846 |
May 12, 2025 | 28.18 | 29.14 | 29.14 | 29.39 | 28.18 | 476,400 |
May 09, 2025 | 28.03 | 27.32 | 27.32 | 28.91 | 27.27 | 303,200 |
May 08, 2025 | 28.14 | 28.04 | 28.04 | 28.78 | 27.72 | 546,144 |
May 07, 2025 | 28.56 | 28.22 | 28.22 | 28.63 | 28.08 | 543,940 |
May 06, 2025 | 29.81 | 28.32 | 28.32 | 30.02 | 27.78 | 837,000 |
May 05, 2025 | 30.13 | 29.97 | 29.97 | 30.5 | 29.8 | 358,900 |
May 02, 2025 | 31.47 | 30.1 | 30.1 | 31.55 | 30.05 | 415,741 |
May 01, 2025 | 29.2 | 30.94 | 30.94 | 31.17 | 27.19 | 595,953 |
April 30, 2025 | 28.95 | 29.69 | 29.69 | 30.06 | 28.28 | 686,261 |
April 29, 2025 | 29.68 | 29.1 | 29.1 | 29.68 | 28.94 | 469,988 |
April 28, 2025 | 29.75 | 29.62 | 29.62 | 30.29 | 29.23 | 530,600 |
April 25, 2025 | 29.04 | 29.45 | 29.45 | 29.88 | 28.7 | 358,900 |
April 24, 2025 | 28.3 | 29.26 | 29.26 | 29.3 | 28.04 | 378,770 |
April 23, 2025 | 28.82 | 28.37 | 28.37 | 29.22 | 28.32 | 405,000 |
April 22, 2025 | 27.79 | 28 | 28 | 28.24 | 27.49 | 387,500 |
April 21, 2025 | 27.38 | 27.34 | 27.34 | 28.02 | 26.92 | 680,900 |
April 17, 2025 | 27.11 | 27.66 | 27.66 | 28.38 | 26.99 | 589,889 |
April 16, 2025 | 27.74 | 27.14 | 27.14 | 27.74 | 26.87 | 548,648 |
April 15, 2025 | 27.37 | 27.82 | 27.84 | 28.24 | 27.36 | 590,820 |
April 14, 2025 | 27.28 | 27.52 | 27.52 | 27.71 | 26.23 | 647,200 |
April 11, 2025 | 25.52 | 26.7 | 26.7 | 26.92 | 25 | 592,295 |
April 10, 2025 | 25.4 | 25.31 | 25.31 | 25.76 | 24.3 | 773,700 |
April 09, 2025 | 24.04 | 26.28 | 26.28 | 27.08 | 23.42 | 1.18M |
April 08, 2025 | 26.7 | 24.53 | 24.53 | 26.98 | 24.03 | 764,700 |
April 07, 2025 | 24.82 | 25.9 | 25.9 | 27.09 | 24.34 | 1.14M |
April 04, 2025 | 27.22 | 25.76 | 25.76 | 27.86 | 25.26 | 1.19M |
April 03, 2025 | 27.21 | 27.71 | 27.71 | 28.13 | 26.92 | 634,800 |
April 02, 2025 | 27.22 | 28.44 | 28.44 | 28.65 | 26.81 | 954,952 |