22.14
+0.37(+1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 21.76 | 22.14 | 22.14 | 22.25 | 21.72 | 1.59M |
| July 02, 2025 | 21.79 | 21.77 | 21.77 | 21.86 | 21.41 | 2.96M |
| July 01, 2025 | 21.82 | 21.89 | 21.89 | 22.24 | 21.39 | 3M |
| June 30, 2025 | 22.2 | 21.93 | 21.93 | 22.35 | 21.72 | 5.56M |
| June 27, 2025 | 22.29 | 22 | 22 | 22.47 | 21.76 | 12.11M |
| June 26, 2025 | 21.96 | 22.38 | 22.38 | 22.39 | 21.71 | 3.36M |
| June 25, 2025 | 22.47 | 21.77 | 21.77 | 22.5 | 21.7 | 2.66M |
| June 24, 2025 | 22.06 | 22.35 | 22.35 | 22.53 | 21.79 | 3.4M |
| June 23, 2025 | 21.3 | 21.65 | 21.66 | 21.71 | 21.1 | 2.17M |
| June 20, 2025 | 21.91 | 21.27 | 21.27 | 21.95 | 21.2 | 6.32M |
| June 18, 2025 | 21.95 | 21.8 | 21.8 | 22.15 | 21.67 | 3.52M |
| June 17, 2025 | 21.9 | 22.03 | 22.03 | 22.63 | 21.84 | 5.25M |
| June 16, 2025 | 22.22 | 22.18 | 22.18 | 22.55 | 22.05 | 3.43M |
| June 13, 2025 | 22.5 | 22.11 | 22.11 | 22.81 | 21.99 | 5.26M |
| June 12, 2025 | 23.11 | 22.82 | 22.82 | 23.28 | 22.7 | 3.25M |
| June 11, 2025 | 24.29 | 23.1 | 23.1 | 24.42 | 23 | 10.45M |
| June 10, 2025 | 24.25 | 24.75 | 24.75 | 25.07 | 24.23 | 5.22M |
| June 09, 2025 | 24 | 24.21 | 24.21 | 24.37 | 23.73 | 4.07M |
| June 06, 2025 | 24 | 23.91 | 23.91 | 24.07 | 23.46 | 4.07M |
| June 05, 2025 | 23.14 | 23.66 | 23.66 | 23.67 | 23.02 | 3.97M |
| June 04, 2025 | 22.87 | 23.12 | 23.12 | 23.19 | 22.78 | 2.07M |
| June 03, 2025 | 22.99 | 22.87 | 22.87 | 23.15 | 22.55 | 2.03M |
| June 02, 2025 | 22.92 | 22.82 | 22.82 | 23.15 | 22.37 | 3M |
| May 30, 2025 | 22.2 | 23.1 | 23.1 | 23.15 | 22.18 | 4.12M |
| May 29, 2025 | 22.24 | 22.23 | 22.23 | 22.3 | 21.79 | 2.5M |
| May 28, 2025 | 22.45 | 22 | 22 | 22.59 | 21.98 | 3M |
| May 27, 2025 | 22.41 | 22.39 | 22.39 | 22.66 | 22.26 | 2.77M |
| May 23, 2025 | 22.03 | 22.04 | 22.04 | 22.3 | 21.93 | 2.1M |
| May 22, 2025 | 22.4 | 22.18 | 22.18 | 22.56 | 22.13 | 2.6M |
| May 21, 2025 | 23.52 | 22.44 | 22.44 | 23.55 | 22.3 | 3.24M |
| May 20, 2025 | 23.45 | 23.66 | 23.66 | 23.89 | 23.31 | 4.35M |
| May 19, 2025 | 23.39 | 23.52 | 23.52 | 23.79 | 23.36 | 2.5M |
| May 16, 2025 | 23.64 | 23.83 | 23.83 | 23.91 | 23.64 | 4.05M |
| May 15, 2025 | 23.99 | 24.01 | 24.01 | 24.1 | 23.59 | 1.89M |
| May 14, 2025 | 24.33 | 24.08 | 24.08 | 24.49 | 24.07 | 1.86M |
| May 13, 2025 | 24.38 | 24.31 | 24.31 | 24.56 | 23.91 | 3.03M |
| May 12, 2025 | 24.25 | 24.37 | 24.37 | 24.63 | 24.02 | 3.39M |
| May 09, 2025 | 23.19 | 23.59 | 23.59 | 23.61 | 22.89 | 3.08M |
| May 08, 2025 | 23.25 | 22.96 | 22.96 | 23.29 | 22.92 | 2.61M |
| May 07, 2025 | 23.1 | 22.89 | 22.89 | 23.27 | 22.77 | 2.45M |
| May 06, 2025 | 22.51 | 22.86 | 22.86 | 23.2 | 22.42 | 2.38M |
| May 05, 2025 | 22.85 | 22.72 | 22.72 | 23.39 | 22.7 | 2.51M |
| May 02, 2025 | 23.02 | 23.13 | 23.13 | 23.31 | 22.52 | 5.92M |
| May 01, 2025 | 22.87 | 22.91 | 22.91 | 23.91 | 22.54 | 6.9M |
| April 30, 2025 | 22.41 | 22.74 | 22.74 | 22.79 | 22.24 | 4.46M |
| April 29, 2025 | 22.72 | 22.72 | 22.72 | 22.83 | 22.44 | 7.03M |
| April 28, 2025 | 22.7 | 22.75 | 22.75 | 22.92 | 22.16 | 3.16M |
| April 25, 2025 | 22.71 | 22.74 | 22.74 | 22.89 | 21.91 | 2.57M |
| April 24, 2025 | 22.28 | 22.75 | 22.75 | 22.87 | 22.14 | 2.4M |
| April 23, 2025 | 22.78 | 22.3 | 22.3 | 23.25 | 22.12 | 3.86M |
| April 22, 2025 | 21.53 | 21.91 | 21.91 | 21.96 | 21.28 | 5.87M |
| April 21, 2025 | 22.83 | 21.33 | 21.33 | 22.96 | 21.13 | 2.09M |
| April 17, 2025 | 23.3 | 23.07 | 23.07 | 23.3 | 22.91 | 3.63M |
| April 16, 2025 | 23.06 | 23.07 | 23.07 | 23.55 | 22.82 | 2.16M |
| April 15, 2025 | 23.03 | 23.37 | 23.37 | 23.45 | 22.8 | 1.9M |
| April 14, 2025 | 23.7 | 23.11 | 23.11 | 23.7 | 22.77 | 1.51M |
| April 11, 2025 | 22.97 | 23.07 | 23.06 | 23.18 | 22.3 | 1.79M |
| April 10, 2025 | 23.3 | 23.06 | 23.06 | 23.66 | 22.46 | 1.87M |
| April 09, 2025 | 22.01 | 23.96 | 23.96 | 24.29 | 21.67 | 3.51M |
| April 08, 2025 | 23.57 | 22.19 | 22.19 | 23.75 | 21.8 | 2.38M |