45.34
-0.37(-0.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 30, 2025 | 46.92 | 45.71 | 45.71 | 46.92 | 44.82 | 39,997 |
| June 27, 2025 | 45.72 | 46.22 | 46.22 | 48.71 | 45.3 | 44,800 |
| June 26, 2025 | 45 | 45.72 | 45.72 | 45.91 | 42.75 | 78,222 |
| June 25, 2025 | 42 | 42.3 | 42.3 | 42.6 | 41.22 | 47,200 |
| June 24, 2025 | 40 | 41.22 | 41.22 | 41.4 | 39.18 | 27,100 |
| June 23, 2025 | 41 | 40 | 40.2 | 41.63 | 39.69 | 34,688 |
| June 20, 2025 | 41.53 | 40.98 | 40.98 | 41.53 | 39.88 | 20,500 |
| June 18, 2025 | 40.36 | 40.95 | 40.95 | 40.95 | 39.88 | 19,000 |
| June 17, 2025 | 40.7 | 40.55 | 40.55 | 40.7 | 40.1 | 17,500 |
| June 16, 2025 | 41.8 | 40.71 | 40.71 | 42 | 39.16 | 50,804 |
| June 13, 2025 | 40.99 | 40.88 | 40.63 | 41.22 | 40.5 | 47,233 |
| June 12, 2025 | 40.88 | 40.75 | 40.5 | 41.18 | 40.64 | 18,700 |
| June 11, 2025 | 41.25 | 40.72 | 40.47 | 41.88 | 40.7 | 24,400 |
| June 10, 2025 | 40.8 | 40.81 | 40.56 | 41.69 | 39.59 | 45,700 |
| June 09, 2025 | 38.34 | 40.04 | 39.8 | 40.76 | 38.34 | 47,000 |
| June 06, 2025 | 38.43 | 37.72 | 37.72 | 38.89 | 37.49 | 28,845 |
| June 05, 2025 | 39.87 | 37.87 | 37.87 | 39.87 | 37.6 | 27,333 |
| June 04, 2025 | 38 | 39.87 | 39.87 | 40.61 | 36.92 | 101,781 |
| June 03, 2025 | 36.38 | 38 | 38 | 38.08 | 36.38 | 40,562 |
| June 02, 2025 | 36.91 | 36.75 | 36.75 | 37.3 | 36.18 | 32,600 |
| May 30, 2025 | 37.72 | 36.6 | 36.6 | 37.9 | 36.43 | 17,316 |
| May 29, 2025 | 38.53 | 38.2 | 38.2 | 38.53 | 37.66 | 27,307 |
| May 28, 2025 | 38.85 | 38.53 | 38.53 | 38.89 | 37.63 | 38,022 |
| May 27, 2025 | 37.46 | 38.59 | 38.59 | 39.41 | 37.46 | 39,830 |
| May 23, 2025 | 34.9 | 37.39 | 37.39 | 37.75 | 34.9 | 26,000 |
| May 22, 2025 | 35.83 | 35.42 | 35.42 | 35.83 | 35.1 | 12,300 |
| May 21, 2025 | 36 | 35.61 | 35.71 | 36 | 35.1 | 11,595 |
| May 20, 2025 | 36.6 | 35.62 | 35.62 | 36.6 | 35.51 | 12,634 |
| May 19, 2025 | 36.55 | 36.24 | 36.24 | 36.81 | 35.41 | 39,003 |
| May 16, 2025 | 36.49 | 36.5 | 36.5 | 36.74 | 35.39 | 22,358 |
| May 15, 2025 | 36.28 | 36.57 | 36.57 | 36.6 | 35.89 | 31,100 |
| May 14, 2025 | 35.49 | 36.28 | 36.28 | 36.5 | 35.49 | 70,549 |
| May 13, 2025 | 32 | 34.75 | 34.75 | 35.3 | 31.5 | 96,711 |
| May 12, 2025 | 32 | 31.64 | 31.64 | 32 | 31.23 | 14,813 |
| May 09, 2025 | 31.08 | 31.3 | 31.3 | 31.4 | 30.96 | 13,600 |
| May 08, 2025 | 31.05 | 31.36 | 31.36 | 31.65 | 30.3 | 13,962 |
| May 07, 2025 | 31 | 31.13 | 31.13 | 31.25 | 30.7 | 11,027 |
| May 06, 2025 | 31.41 | 30.92 | 30.92 | 31.55 | 30.72 | 13,911 |
| May 05, 2025 | 30.26 | 31.07 | 31.07 | 31.07 | 30.26 | 7,900 |
| May 02, 2025 | 30.65 | 30.88 | 30.88 | 31.27 | 30.65 | 3,745 |
| May 01, 2025 | 30.37 | 30.31 | 30.31 | 30.69 | 30.18 | 2,200 |
| April 30, 2025 | 30.73 | 30.76 | 30.76 | 31.24 | 30.73 | 7,000 |
| April 29, 2025 | 30.26 | 31.15 | 31.15 | 31.4 | 30.04 | 20,340 |
| April 28, 2025 | 31.12 | 30.4 | 30.4 | 31.25 | 30 | 18,200 |
| April 25, 2025 | 30.57 | 31.1 | 31.1 | 31.21 | 30.42 | 18,000 |
| April 24, 2025 | 30.65 | 31.1 | 31.1 | 31.1 | 30.34 | 19,800 |
| April 23, 2025 | 29.84 | 30.81 | 30.81 | 30.81 | 29.63 | 15,445 |
| April 22, 2025 | 30 | 29.09 | 29.09 | 30 | 29.09 | 3,800 |
| April 21, 2025 | 29.3 | 29.39 | 29.39 | 30 | 29.12 | 8,100 |
| April 17, 2025 | 30.33 | 29.12 | 29.12 | 30.46 | 28.86 | 15,125 |
| April 16, 2025 | 28.76 | 30.28 | 30.28 | 30.28 | 28.69 | 17,009 |
| April 15, 2025 | 28.55 | 29.23 | 29.23 | 29.5 | 28.55 | 5,723 |
| April 14, 2025 | 29.09 | 28.66 | 28.66 | 29.25 | 28.07 | 19,900 |
| April 11, 2025 | 26.3 | 28.37 | 28.37 | 29.44 | 26.3 | 65,904 |
| April 10, 2025 | 25.76 | 25.57 | 25.57 | 26.24 | 25.04 | 17,446 |
| April 09, 2025 | 24.85 | 26.02 | 26.02 | 26.68 | 24.85 | 11,873 |
| April 08, 2025 | 25.83 | 25 | 25 | 26.41 | 25 | 17,700 |
| April 07, 2025 | 25.56 | 25.29 | 25.29 | 25.96 | 25.02 | 8,546 |
| April 04, 2025 | 26.13 | 26.07 | 26.07 | 26.93 | 25.52 | 13,600 |
| April 03, 2025 | 27.49 | 27.17 | 27.17 | 27.62 | 27.17 | 26,931 |
