43.54
-0.82(-1.85%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 44.32 | 43.54 | 43.54 | 44.7 | 43.07 | 278,400 |
| July 02, 2025 | 43.36 | 44.36 | 44.36 | 44.68 | 42.72 | 378,600 |
| July 01, 2025 | 42.32 | 43.4 | 43.4 | 44.42 | 42.05 | 423,900 |
| June 30, 2025 | 41.04 | 42.71 | 42.71 | 43.45 | 40.58 | 359,813 |
| June 27, 2025 | 41.25 | 40.93 | 40.93 | 42.15 | 40.42 | 471,030 |
| June 26, 2025 | 37.92 | 40.84 | 40.84 | 41.39 | 37.39 | 650,000 |
| June 25, 2025 | 35.75 | 37.5 | 37.5 | 38.21 | 34.34 | 331,234 |
| June 24, 2025 | 36.83 | 35.76 | 35.76 | 37.03 | 35.53 | 518,526 |
| June 23, 2025 | 37.44 | 36.58 | 36.58 | 37.84 | 35.61 | 292,333 |
| June 20, 2025 | 38.84 | 37.81 | 37.81 | 38.84 | 37.23 | 223,928 |
| June 18, 2025 | 37.6 | 38.03 | 38.03 | 38.43 | 36.66 | 304,628 |
| June 17, 2025 | 38.65 | 37.41 | 37.41 | 38.65 | 36.36 | 430,234 |
| June 16, 2025 | 37.91 | 38.91 | 38.91 | 38.96 | 37.15 | 310,743 |
| June 13, 2025 | 36.04 | 37.44 | 37.44 | 37.69 | 36.04 | 660,000 |
| June 12, 2025 | 38.29 | 37.12 | 37.12 | 38.54 | 36.5 | 578,947 |
| June 11, 2025 | 39.27 | 38.54 | 38.54 | 39.49 | 38.52 | 253,100 |
| June 10, 2025 | 38.89 | 38.87 | 38.87 | 39.77 | 37.9 | 430,040 |
| June 09, 2025 | 38.36 | 38.49 | 38.49 | 38.72 | 37.55 | 316,038 |
| June 06, 2025 | 38.79 | 38 | 38 | 39.28 | 37.86 | 237,800 |
| June 05, 2025 | 37.32 | 38.02 | 38.02 | 39.96 | 36.93 | 524,245 |
| June 04, 2025 | 37.08 | 37.18 | 37.18 | 38.23 | 36.83 | 399,000 |
| June 03, 2025 | 34.12 | 36.7 | 36.7 | 36.76 | 33.68 | 302,323 |
| June 02, 2025 | 34.48 | 33.97 | 33.97 | 34.87 | 33.75 | 288,900 |
| May 30, 2025 | 34.39 | 34.42 | 34.42 | 35.1 | 33.51 | 445,317 |
| May 29, 2025 | 36.46 | 34.68 | 34.68 | 36.46 | 34.13 | 461,601 |
| May 28, 2025 | 36.82 | 35.89 | 35.89 | 37.08 | 35.82 | 246,000 |
| May 27, 2025 | 37.3 | 36.9 | 36.9 | 37.58 | 36.64 | 256,502 |
| May 23, 2025 | 35.3 | 36.62 | 36.62 | 37.47 | 35.3 | 306,900 |
| May 22, 2025 | 35.92 | 36.85 | 36.85 | 37.18 | 35.64 | 247,100 |
| May 21, 2025 | 37.58 | 35.88 | 35.88 | 37.74 | 35.69 | 328,173 |
| May 20, 2025 | 36.61 | 37.66 | 37.66 | 37.76 | 35.91 | 383,427 |
| May 19, 2025 | 35.15 | 36.82 | 36.82 | 36.95 | 35.12 | 297,905 |
| May 16, 2025 | 37.16 | 36.16 | 36.16 | 37.58 | 36.05 | 305,203 |
| May 15, 2025 | 36.72 | 36.62 | 36.62 | 37.19 | 35.7 | 342,014 |
| May 14, 2025 | 36.41 | 36.46 | 36.46 | 37.19 | 34.82 | 908,441 |
| May 13, 2025 | 35 | 34.96 | 34.96 | 35.12 | 34.4 | 275,200 |
| May 12, 2025 | 36 | 34.58 | 34.58 | 36 | 34.39 | 442,318 |
| May 09, 2025 | 35.24 | 33.92 | 33.92 | 35.9 | 33.3 | 485,300 |
| May 08, 2025 | 34.75 | 34.8 | 34.8 | 36.86 | 34.51 | 906,100 |
| May 07, 2025 | 33.38 | 33.27 | 33.27 | 34.16 | 32.75 | 715,143 |
| May 06, 2025 | 32.8 | 33.02 | 33.02 | 33.56 | 32.25 | 475,462 |
| May 05, 2025 | 32.78 | 33.52 | 33.52 | 33.88 | 32.35 | 557,056 |
| May 02, 2025 | 31.15 | 33.39 | 33.39 | 34 | 31.04 | 572,721 |
| May 01, 2025 | 30.71 | 31.04 | 31.04 | 31.81 | 30.5 | 363,400 |
| April 30, 2025 | 29.61 | 30.35 | 30.26 | 30.78 | 29.45 | 208,933 |
| April 29, 2025 | 29.61 | 30.26 | 30.26 | 30.44 | 28.89 | 196,754 |
| April 28, 2025 | 29.97 | 29.57 | 29.57 | 31.6 | 29.26 | 318,907 |
| April 25, 2025 | 29.6 | 29.97 | 29.96 | 30.23 | 29.32 | 372,123 |
| April 24, 2025 | 30.4 | 29.79 | 29.79 | 30.5 | 29.16 | 414,163 |
| April 23, 2025 | 30.26 | 29.78 | 29.78 | 31 | 29.17 | 755,400 |
| April 22, 2025 | 29.91 | 28.78 | 28.78 | 30.39 | 28.67 | 687,533 |
| April 21, 2025 | 30.89 | 29.41 | 29.41 | 30.89 | 28.76 | 375,583 |
| April 17, 2025 | 30.2 | 31.45 | 31.45 | 31.91 | 30.09 | 558,397 |
| April 16, 2025 | 31.42 | 30.18 | 30.18 | 31.74 | 29.17 | 464,796 |
| April 15, 2025 | 30.53 | 31.47 | 31.47 | 32.52 | 30.53 | 643,500 |
| April 14, 2025 | 31.06 | 31.32 | 31.33 | 32.17 | 30.36 | 548,941 |
| April 11, 2025 | 30.07 | 30.34 | 30.34 | 31 | 28.92 | 720,600 |
| April 10, 2025 | 34.42 | 30.14 | 30.14 | 34.42 | 28.85 | 1.72M |
| April 09, 2025 | 26.95 | 34.52 | 34.52 | 34.94 | 26.56 | 1.43M |
| April 08, 2025 | 32.28 | 27.31 | 27.31 | 33.39 | 26.96 | 666,368 |
