47.04
-1.84(-3.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 46.2 | 47.04 | 47.04 | 48.2 | 45.86 | 12.95M |
| June 12, 2025 | 48.49 | 48.88 | 48.88 | 48.94 | 47.88 | 7.66M |
| June 11, 2025 | 51.87 | 49.17 | 49.17 | 52 | 48.61 | 10.21M |
| June 10, 2025 | 51.2 | 51.68 | 51.68 | 52.08 | 50.8 | 5.88M |
| June 09, 2025 | 51.3 | 51.2 | 51.2 | 51.94 | 51.01 | 6.38M |
| June 06, 2025 | 49.8 | 50.95 | 50.95 | 51.05 | 49.79 | 7.45M |
| June 05, 2025 | 48.69 | 48.84 | 48.84 | 49.58 | 48.48 | 7.4M |
| June 04, 2025 | 48.72 | 48.98 | 48.98 | 49.72 | 48.61 | 8.23M |
| June 03, 2025 | 48.58 | 48.83 | 48.83 | 49.31 | 48.08 | 9.4M |
| June 02, 2025 | 48.09 | 48.5 | 48.5 | 48.86 | 47.49 | 8.12M |
| May 30, 2025 | 48.24 | 48.39 | 48.39 | 48.71 | 47.84 | 9.19M |
| May 29, 2025 | 49.17 | 48.5 | 48.5 | 49.38 | 48.2 | 9.06M |
| May 28, 2025 | 49.27 | 48.6 | 48.6 | 49.52 | 48.42 | 7.35M |
| May 27, 2025 | 48.76 | 49.4 | 49.4 | 50.13 | 48.53 | 11.31M |
| May 23, 2025 | 47.08 | 47.92 | 47.92 | 48.19 | 46.88 | 7.81M |
| May 22, 2025 | 48.35 | 48.5 | 48.5 | 48.94 | 47.92 | 9.96M |
| May 21, 2025 | 49.47 | 48.27 | 48.27 | 49.55 | 48.08 | 6.75M |
| May 20, 2025 | 50.98 | 49.98 | 49.98 | 51.37 | 49.82 | 9.04M |
| May 19, 2025 | 50.93 | 51.19 | 51.19 | 51.64 | 50.15 | 8.06M |
| May 16, 2025 | 50.12 | 50.92 | 50.92 | 51.27 | 50.04 | 8.33M |
| May 15, 2025 | 50.52 | 50.28 | 50.28 | 50.67 | 49.56 | 8.1M |
| May 14, 2025 | 52.52 | 50.58 | 50.58 | 53.15 | 50.54 | 13.88M |
| May 13, 2025 | 51.18 | 52.99 | 52.99 | 53.4 | 51.02 | 14.1M |
| May 12, 2025 | 52.02 | 51.14 | 50.99 | 53.56 | 50.36 | 18.93M |
| May 09, 2025 | 48.83 | 48.34 | 48.34 | 49.37 | 47.72 | 13.48M |
| May 08, 2025 | 46.45 | 48.54 | 48.54 | 48.76 | 45.88 | 17.71M |
| May 07, 2025 | 45.13 | 45.3 | 45.3 | 45.79 | 44.78 | 8.66M |
| May 06, 2025 | 44.24 | 44.81 | 44.81 | 45.33 | 44.1 | 8.8M |
| May 05, 2025 | 43.75 | 45.51 | 45.51 | 46.07 | 43.57 | 18.73M |
| May 02, 2025 | 43 | 44.2 | 44.2 | 44.72 | 42.94 | 13.9M |
| May 01, 2025 | 42.2 | 41.5 | 41.5 | 42.43 | 41.44 | 8.11M |
| April 30, 2025 | 40.81 | 41.63 | 41.63 | 41.84 | 39.94 | 10.59M |
| April 29, 2025 | 41.63 | 42.08 | 42.08 | 42.45 | 41.41 | 6.31M |
| April 28, 2025 | 41.78 | 41.96 | 41.96 | 42.8 | 41.57 | 8.37M |
| April 25, 2025 | 41.6 | 41.58 | 41.58 | 41.99 | 41.01 | 7.17M |
| April 24, 2025 | 40.91 | 42 | 42 | 42.36 | 40.6 | 8.11M |
| April 23, 2025 | 43 | 41.4 | 41.4 | 43.87 | 41.13 | 11.81M |
| April 22, 2025 | 40.12 | 40.34 | 40.34 | 40.55 | 39.59 | 8.15M |
| April 21, 2025 | 40.16 | 39.47 | 39.47 | 40.18 | 38.8 | 9.07M |
| April 17, 2025 | 40.69 | 40.85 | 40.88 | 41.21 | 40.21 | 8.12M |
| April 16, 2025 | 41.72 | 40.59 | 40.59 | 42.11 | 39.91 | 15.13M |
| April 15, 2025 | 40.2 | 40.83 | 40.83 | 41.58 | 40.15 | 10.5M |
| April 14, 2025 | 41.58 | 40.3 | 40.3 | 41.58 | 39.47 | 12.51M |
| April 11, 2025 | 39.25 | 40.88 | 40.88 | 40.97 | 38.89 | 13.69M |
| April 10, 2025 | 42.22 | 39.36 | 39.36 | 42.82 | 38.66 | 20M |
| April 09, 2025 | 36.91 | 44.27 | 44.27 | 44.99 | 36.56 | 41.22M |
| April 08, 2025 | 38.87 | 35.88 | 35.88 | 39.26 | 35.46 | 24.53M |
| April 07, 2025 | 35.68 | 37.29 | 37.29 | 39.94 | 35.13 | 20.5M |
| April 04, 2025 | 37.28 | 37.25 | 37.25 | 37.8 | 34.74 | 22.03M |
| April 03, 2025 | 40.57 | 38.71 | 38.71 | 40.68 | 38.65 | 17.68M |
| April 02, 2025 | 41.44 | 43.37 | 43.37 | 43.56 | 41.39 | 9.78M |
| April 01, 2025 | 42.33 | 42.42 | 42.42 | 42.57 | 40.85 | 13.79M |
| March 31, 2025 | 42 | 43.6 | 43.6 | 44.01 | 40.78 | 18.05M |
| March 28, 2025 | 46 | 43.84 | 43.84 | 46.02 | 43.6 | 15.12M |
| March 27, 2025 | 47.52 | 46.15 | 46.15 | 48 | 45.98 | 11.01M |
| March 26, 2025 | 48.9 | 48.07 | 48.07 | 49.28 | 47.51 | 6.69M |
| March 25, 2025 | 49.6 | 48.67 | 48.67 | 49.99 | 48.41 | 8.04M |
| March 24, 2025 | 47.75 | 48.88 | 48.88 | 49.37 | 47.7 | 9.85M |
| March 21, 2025 | 46 | 46.77 | 46.77 | 46.96 | 45.36 | 17.03M |
| March 20, 2025 | 46.72 | 46.95 | 46.95 | 47.44 | 46.58 | 6.82M |