41.39
+2.15(+5.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 38.99 | 41.39 | 41.39 | 41.81 | 38.15 | 9.52M |
| May 29, 2025 | 39.46 | 39.24 | 39.24 | 39.9 | 38.6 | 6.36M |
| May 28, 2025 | 40.09 | 38.96 | 38.96 | 40.12 | 38.94 | 4.88M |
| May 27, 2025 | 40.15 | 40.22 | 40.22 | 40.8 | 39.5 | 6.17M |
| May 23, 2025 | 37.77 | 39.64 | 39.64 | 39.98 | 37.6 | 10.17M |
| May 22, 2025 | 37.8 | 38.01 | 38.01 | 40.5 | 37.59 | 30.8M |
| May 21, 2025 | 48.35 | 47.29 | 47.29 | 48.48 | 46.94 | 5.74M |
| May 20, 2025 | 48.78 | 49.04 | 49.04 | 50.53 | 48.67 | 4.36M |
| May 19, 2025 | 48.87 | 48.78 | 48.78 | 49.3 | 47.75 | 5.52M |
| May 16, 2025 | 49.95 | 50.4 | 50.4 | 51.88 | 49.1 | 6.25M |
| May 15, 2025 | 47.33 | 49.73 | 49.73 | 50.29 | 46.57 | 6.51M |
| May 14, 2025 | 45.6 | 48.27 | 48.27 | 48.73 | 45.49 | 8.37M |
| May 13, 2025 | 45.27 | 45.63 | 45.63 | 47.19 | 43.93 | 18.3M |
| May 12, 2025 | 54.17 | 47.94 | 47.94 | 54.43 | 47.24 | 14.88M |
| May 09, 2025 | 49.29 | 50.78 | 50.78 | 51.18 | 48.83 | 6.11M |
| May 08, 2025 | 43.96 | 49.05 | 49.05 | 50.48 | 43.77 | 10.3M |
| May 07, 2025 | 43.56 | 43.73 | 43.73 | 44.32 | 43.09 | 4.68M |
| May 06, 2025 | 44.77 | 43.87 | 43.87 | 45.98 | 43.78 | 5.88M |
| May 05, 2025 | 45.5 | 44.42 | 44.42 | 45.62 | 44.12 | 4.16M |
| May 02, 2025 | 44.78 | 45.56 | 45.56 | 46.23 | 44.65 | 4.09M |
| May 01, 2025 | 44.74 | 44.55 | 44.55 | 45.42 | 43.8 | 5.88M |
| April 30, 2025 | 46.27 | 44.59 | 44.59 | 46.8 | 44.21 | 5.69M |
| April 29, 2025 | 46.64 | 47.71 | 47.71 | 48.3 | 45.84 | 4.41M |
| April 28, 2025 | 46.84 | 46.47 | 46.47 | 47.57 | 45.91 | 3.69M |
| April 25, 2025 | 45.51 | 46.83 | 46.83 | 47.33 | 44.83 | 4.64M |
| April 24, 2025 | 45.43 | 45.75 | 45.75 | 46.67 | 45.36 | 8.14M |
| April 23, 2025 | 47.36 | 45.07 | 45.07 | 50.69 | 44.88 | 23.32M |
| April 22, 2025 | 52.22 | 53.43 | 53.43 | 54.72 | 51.95 | 6.31M |
| April 21, 2025 | 51.94 | 51.62 | 51.62 | 52.07 | 50.44 | 2.78M |
| April 17, 2025 | 50.15 | 52.54 | 52.54 | 52.68 | 49.4 | 3.14M |
| April 16, 2025 | 52.45 | 51.75 | 51.75 | 54 | 50.83 | 2.27M |
| April 15, 2025 | 54.46 | 53.07 | 53.07 | 55.41 | 52.42 | 2.51M |
| April 14, 2025 | 52.59 | 54.55 | 54.55 | 54.94 | 52.1 | 2.95M |
| April 11, 2025 | 49.36 | 51.89 | 51.89 | 52.08 | 47.93 | 4.27M |
| April 10, 2025 | 52.51 | 49.56 | 49.56 | 52.59 | 48.42 | 4.96M |
| April 09, 2025 | 48.5 | 54.13 | 54.13 | 55.12 | 47.48 | 7.72M |
| April 08, 2025 | 56.29 | 49.52 | 49.52 | 57.38 | 48.38 | 6.05M |
| April 07, 2025 | 54.71 | 55.76 | 55.76 | 59.4 | 53.21 | 4.12M |
| April 04, 2025 | 56.76 | 57.27 | 57.27 | 57.81 | 53.52 | 4.41M |
| April 03, 2025 | 59.05 | 58.77 | 58.77 | 60.66 | 57.02 | 4.31M |
| April 02, 2025 | 61.73 | 62.52 | 62.52 | 63.7 | 61.46 | 2.06M |
| April 01, 2025 | 62.23 | 62.39 | 62.39 | 62.63 | 58.91 | 3.02M |
| March 31, 2025 | 61.1 | 62.05 | 62.05 | 62.14 | 59.06 | 3.12M |
| March 28, 2025 | 60.74 | 61.65 | 61.65 | 63 | 60.14 | 3.42M |
| March 27, 2025 | 60.14 | 60.71 | 60.71 | 62.65 | 59.94 | 1.94M |
| March 26, 2025 | 61.96 | 60.15 | 60.15 | 62.85 | 59.52 | 2.45M |
| March 25, 2025 | 62.05 | 62.77 | 62.77 | 64.4 | 60.93 | 2.32M |
| March 24, 2025 | 62.59 | 62.16 | 62.16 | 63.84 | 61.97 | 2.13M |
| March 21, 2025 | 61.25 | 61.54 | 61.54 | 62.88 | 60.58 | 5.23M |
| March 20, 2025 | 61.4 | 61.69 | 61.69 | 62.97 | 60.84 | 2.08M |
| March 19, 2025 | 60.62 | 62.31 | 62.31 | 63.58 | 60.5 | 3.05M |
| March 18, 2025 | 63.02 | 61.38 | 61.38 | 63.25 | 61.05 | 2.86M |
| March 17, 2025 | 58.69 | 63.8 | 63.8 | 64.47 | 58.69 | 4.53M |
| March 14, 2025 | 58.94 | 58.13 | 58.13 | 59.83 | 57.68 | 2.07M |
| March 13, 2025 | 58.2 | 58.01 | 58.01 | 59.88 | 57.63 | 2.6M |
| March 12, 2025 | 61.78 | 58.48 | 58.48 | 61.78 | 57.86 | 3.64M |
| March 11, 2025 | 63.32 | 60.83 | 60.83 | 64.27 | 59.71 | 3.75M |
| March 10, 2025 | 61.52 | 63.32 | 63.32 | 66.7 | 61.23 | 6.35M |
| March 07, 2025 | 58.53 | 61.63 | 61.63 | 63.66 | 58.24 | 6.45M |
| March 06, 2025 | 57.4 | 58.72 | 58.72 | 59.69 | 56.94 | 3.01M |