22.27
-1.32(-5.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 23.33 | 22.27 | 22.27 | 23.52 | 22.22 | 3.18M |
| June 30, 2025 | 23.75 | 23.59 | 23.59 | 23.78 | 23.24 | 2.57M |
| June 27, 2025 | 23.04 | 23.54 | 23.54 | 23.59 | 22.87 | 6.96M |
| June 26, 2025 | 22.68 | 23.08 | 23.08 | 23.15 | 22.54 | 1.89M |
| June 25, 2025 | 22.97 | 22.61 | 22.61 | 23 | 22.48 | 1.73M |
| June 24, 2025 | 23.04 | 22.89 | 22.89 | 23.27 | 22.7 | 2.17M |
| June 23, 2025 | 22.5 | 22.77 | 22.77 | 23.01 | 22.06 | 2.99M |
| June 20, 2025 | 22.37 | 22.27 | 22.27 | 22.47 | 21.88 | 2.74M |
| June 18, 2025 | 21.29 | 22.38 | 22.38 | 22.43 | 21.02 | 3.88M |
| June 17, 2025 | 21.1 | 21.35 | 21.35 | 21.77 | 21 | 2.43M |
| June 16, 2025 | 21.28 | 21.32 | 21.32 | 21.45 | 20.86 | 3.51M |
| June 13, 2025 | 21.3 | 21.18 | 21.18 | 21.75 | 21.15 | 5.2M |
| June 12, 2025 | 21.99 | 21.6 | 21.6 | 22.14 | 21.42 | 6.81M |
| June 11, 2025 | 22.02 | 21.89 | 21.89 | 22.25 | 21.61 | 7.09M |
| June 10, 2025 | 23.67 | 22.24 | 22.24 | 23.87 | 20.52 | 4.01M |
| June 09, 2025 | 24.83 | 23.86 | 23.86 | 25.57 | 23.5 | 2.48M |
| June 06, 2025 | 23.71 | 24.11 | 24.11 | 24.13 | 23.4 | 1.53M |
| June 05, 2025 | 23.54 | 23.5 | 23.5 | 23.57 | 23.22 | 1.74M |
| June 04, 2025 | 23.79 | 23.58 | 23.58 | 23.99 | 23.32 | 2.14M |
| June 03, 2025 | 23.89 | 23.65 | 23.65 | 23.96 | 23.37 | 1.83M |
| June 02, 2025 | 23.95 | 23.93 | 23.93 | 24.42 | 23.1 | 2.15M |
| May 30, 2025 | 23.25 | 23.81 | 23.81 | 23.96 | 23 | 2.91M |
| May 29, 2025 | 23.47 | 23.4 | 23.4 | 24.51 | 23.12 | 1.93M |
| May 28, 2025 | 23.39 | 23.2 | 23.2 | 23.65 | 23 | 1.13M |
| May 27, 2025 | 23.87 | 23.38 | 23.38 | 24.01 | 22.92 | 1.33M |
| May 23, 2025 | 22.91 | 23.23 | 23.23 | 23.3 | 22.76 | 1.1M |
| May 22, 2025 | 23.59 | 22.92 | 22.92 | 23.73 | 22.71 | 1.79M |
| May 21, 2025 | 23.72 | 23.74 | 23.74 | 24.1 | 23.42 | 1.59M |
| May 20, 2025 | 24.01 | 23.82 | 23.82 | 24.02 | 23.64 | 1.46M |
| May 19, 2025 | 24.16 | 24.11 | 24.11 | 24.36 | 23.95 | 1.59M |
| May 16, 2025 | 24.02 | 24.43 | 24.43 | 24.8 | 23.91 | 1.81M |
| May 15, 2025 | 23.46 | 24.02 | 24.02 | 24.03 | 22.97 | 1.53M |
| May 14, 2025 | 23.4 | 23.49 | 23.49 | 23.91 | 23.2 | 4.17M |
| May 13, 2025 | 22.5 | 23.24 | 23.24 | 24.08 | 22.21 | 3.41M |
| May 12, 2025 | 23.46 | 22.35 | 22.35 | 23.77 | 22.07 | 3.06M |
| May 09, 2025 | 22.34 | 22.82 | 22.82 | 22.96 | 22.16 | 2.13M |
| May 08, 2025 | 23.35 | 22.52 | 22.52 | 23.45 | 21.63 | 4.51M |
| May 07, 2025 | 22.16 | 23.04 | 23.04 | 23.08 | 22.01 | 3.86M |
| May 06, 2025 | 20.6 | 21.83 | 21.83 | 22.01 | 20.34 | 8.77M |
| May 05, 2025 | 21.38 | 21.15 | 21.15 | 21.88 | 20.7 | 4.03M |
| May 02, 2025 | 20.36 | 20.87 | 20.86 | 20.95 | 19.4 | 4.02M |
| May 01, 2025 | 17.89 | 17.9 | 17.9 | 18.36 | 17.46 | 2.34M |
| April 30, 2025 | 17.28 | 17.53 | 17.53 | 17.66 | 17.12 | 934,548 |
| April 29, 2025 | 17.28 | 17.53 | 17.53 | 17.54 | 16.34 | 861,740 |
| April 28, 2025 | 17.06 | 17.31 | 17.31 | 17.42 | 16.93 | 745,500 |
| April 25, 2025 | 16.41 | 16.92 | 16.92 | 17.03 | 16.25 | 844,064 |
| April 24, 2025 | 16.37 | 16.55 | 16.55 | 16.78 | 16.37 | 1.21M |
| April 23, 2025 | 16.6 | 16.27 | 16.27 | 16.91 | 16.18 | 1.4M |
| April 22, 2025 | 15.88 | 16.09 | 16.09 | 16.24 | 15.7 | 1.16M |
| April 21, 2025 | 16.47 | 15.62 | 15.62 | 16.56 | 15.48 | 868,748 |
| April 17, 2025 | 16.68 | 16.6 | 16.6 | 16.94 | 16.4 | 1.06M |
| April 16, 2025 | 16.93 | 16.81 | 16.81 | 17.34 | 16.61 | 924,700 |
| April 15, 2025 | 17.11 | 17.08 | 17.08 | 17.62 | 16.86 | 981,100 |
| April 14, 2025 | 17.39 | 17.1 | 17.1 | 17.55 | 16.93 | 1.22M |
| April 11, 2025 | 17.5 | 17.09 | 17.09 | 17.55 | 16.51 | 1.47M |
| April 10, 2025 | 17.69 | 17.41 | 17.41 | 18 | 16.98 | 1.09M |
| April 09, 2025 | 16.26 | 18.14 | 18.14 | 18.23 | 16.14 | 1.56M |
| April 08, 2025 | 18.06 | 16.39 | 16.39 | 18.1 | 16.23 | 1.83M |
| April 07, 2025 | 16.41 | 17.28 | 17.28 | 17.79 | 16.08 | 1.69M |
| April 04, 2025 | 17.01 | 17.15 | 17.15 | 17.68 | 16.85 | 1.59M |