33.04
-0.12(-0.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
June 27, 2025 | 34.03 | 33.16 | 33.16 | 34.34 | 32.89 | 2.35M |
June 26, 2025 | 33.24 | 33.91 | 33.91 | 33.97 | 32.66 | 1.13M |
June 25, 2025 | 33.21 | 33.11 | 33.11 | 33.26 | 32.63 | 1.18M |
June 24, 2025 | 32.99 | 33.4 | 33.4 | 34.08 | 32.22 | 1.43M |
June 23, 2025 | 32.32 | 32.64 | 32.64 | 32.78 | 31.99 | 1.06M |
June 20, 2025 | 32.81 | 32.43 | 32.43 | 33.17 | 32.07 | 2.41M |
June 18, 2025 | 32.58 | 32.73 | 32.73 | 33.18 | 32.02 | 1.25M |
June 17, 2025 | 33.31 | 32.54 | 32.54 | 33.67 | 32.47 | 987,712 |
June 16, 2025 | 34.72 | 33.78 | 33.78 | 34.72 | 32.84 | 1.61M |
June 13, 2025 | 32.64 | 34.38 | 34.38 | 34.41 | 32.64 | 1.62M |
June 12, 2025 | 32.72 | 33.2 | 33.2 | 33.97 | 32.6 | 1.56M |
June 11, 2025 | 34.62 | 33.11 | 33.11 | 34.62 | 33.02 | 1.23M |
June 10, 2025 | 33.42 | 34.54 | 34.54 | 34.62 | 32.78 | 2.01M |
June 09, 2025 | 32.95 | 33.13 | 33.13 | 33.29 | 32.3 | 1.36M |
June 06, 2025 | 32.28 | 32.3 | 32.3 | 32.8 | 32.14 | 768,262 |
June 05, 2025 | 32.16 | 32.08 | 32.08 | 32.33 | 31.52 | 1.02M |
June 04, 2025 | 32.07 | 32.41 | 32.41 | 32.75 | 32.02 | 1.27M |
June 03, 2025 | 31.16 | 32 | 32 | 32.26 | 30.81 | 1.26M |
June 02, 2025 | 31.11 | 31.21 | 31.21 | 32.14 | 30.55 | 1.26M |
May 30, 2025 | 31.41 | 31.02 | 31.02 | 31.42 | 30.26 | 1.25M |
May 29, 2025 | 30.23 | 31.32 | 31.32 | 31.36 | 30.02 | 1.41M |
May 28, 2025 | 30.57 | 30.28 | 30.28 | 31.02 | 30.21 | 1.12M |
May 27, 2025 | 31.27 | 30.53 | 30.53 | 31.27 | 29.81 | 1.89M |
May 23, 2025 | 29.94 | 30.54 | 30.54 | 30.64 | 29.83 | 1.79M |
May 22, 2025 | 31.16 | 30.49 | 30.49 | 31.26 | 30.46 | 1.33M |
May 21, 2025 | 32.41 | 31.31 | 31.31 | 32.74 | 30.98 | 2.01M |
May 20, 2025 | 30.83 | 32.66 | 32.66 | 33.04 | 30.59 | 2.76M |
May 19, 2025 | 30.64 | 30.75 | 30.75 | 31.41 | 30.23 | 1.62M |
May 16, 2025 | 29.93 | 31 | 31 | 31.54 | 29.75 | 2.08M |
May 15, 2025 | 30.04 | 29.84 | 29.84 | 30.05 | 29.31 | 2.31M |
May 14, 2025 | 30.5 | 30 | 30 | 31.01 | 29.93 | 2.02M |
May 13, 2025 | 32.35 | 30.61 | 30.61 | 32.95 | 30.46 | 3.48M |
May 12, 2025 | 31.72 | 32.13 | 32.13 | 33.37 | 31.71 | 2.26M |
May 09, 2025 | 32.35 | 31.7 | 31.7 | 33.16 | 31.69 | 1.03M |
May 08, 2025 | 32.76 | 32.48 | 32.48 | 32.98 | 31.67 | 2.26M |
May 07, 2025 | 35.34 | 33.04 | 33.04 | 35.36 | 32.3 | 3.79M |
May 06, 2025 | 35.85 | 33.97 | 33.97 | 36.29 | 33.97 | 2.95M |
May 05, 2025 | 37.35 | 36.67 | 36.67 | 37.4 | 35.58 | 2.54M |
May 02, 2025 | 37.67 | 37.35 | 37.35 | 37.96 | 34.88 | 9.03M |
May 01, 2025 | 43.02 | 42.92 | 42.92 | 43.43 | 42 | 1.81M |
April 30, 2025 | 40.9 | 42.84 | 42.84 | 43.51 | 40.53 | 1.72M |
April 29, 2025 | 40.72 | 41.29 | 41.29 | 41.49 | 40.46 | 1.08M |
April 28, 2025 | 40.5 | 41.22 | 41.22 | 41.87 | 40.5 | 846,800 |
April 25, 2025 | 39.98 | 40.43 | 40.43 | 40.84 | 39.33 | 893,391 |
April 24, 2025 | 38.44 | 40.33 | 40.33 | 40.46 | 38.12 | 1.43M |
April 23, 2025 | 38.6 | 38 | 38 | 39.73 | 37.9 | 1.19M |
April 22, 2025 | 38.59 | 37.81 | 37.81 | 39.24 | 37.21 | 2.09M |
April 21, 2025 | 38.9 | 37.93 | 37.93 | 39.28 | 37.45 | 1.88M |
April 17, 2025 | 38.77 | 39.48 | 39.48 | 39.53 | 38.41 | 1.08M |
April 16, 2025 | 38.53 | 39.15 | 39.15 | 39.34 | 37.79 | 3M |
April 15, 2025 | 38.91 | 38.56 | 38.56 | 40.22 | 38.05 | 3.01M |
April 14, 2025 | 39.01 | 39.81 | 39.81 | 40.02 | 38.13 | 1.7M |
April 11, 2025 | 37.8 | 38.65 | 38.65 | 39.32 | 36.57 | 2.45M |
April 10, 2025 | 36.2 | 37.85 | 37.85 | 38.42 | 35.19 | 2.69M |
April 09, 2025 | 33.67 | 37.32 | 37.32 | 38.94 | 32.74 | 3.15M |
April 08, 2025 | 36.52 | 34.57 | 34.57 | 38.77 | 34.26 | 3.28M |
April 07, 2025 | 35.31 | 35.99 | 35.99 | 38.08 | 34.19 | 3.19M |
April 04, 2025 | 40.44 | 37.36 | 37.36 | 40.62 | 36.89 | 3.21M |
April 03, 2025 | 39.43 | 40.52 | 40.52 | 42.37 | 39.11 | 2.74M |
April 02, 2025 | 42.01 | 40.25 | 40.25 | 43.69 | 40.16 | 4.59M |