43.82
+0.12(+0.27%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 43.81 | 43.82 | 43.82 | 43.98 | 43.48 | 20.94M |
| May 29, 2025 | 43.12 | 43.7 | 43.7 | 43.83 | 43.01 | 5.31M |
| May 28, 2025 | 43.73 | 43.28 | 43.28 | 43.84 | 43.09 | 4.36M |
| May 27, 2025 | 43.83 | 43.91 | 43.91 | 44.15 | 43.53 | 8.4M |
| May 23, 2025 | 43.9 | 43.67 | 43.67 | 43.9 | 42.99 | 9.68M |
| May 22, 2025 | 44.14 | 43.42 | 43.42 | 44.17 | 43.17 | 6.79M |
| May 21, 2025 | 44.14 | 44.19 | 44.19 | 44.47 | 44.01 | 6.89M |
| May 20, 2025 | 44.31 | 44.26 | 44.26 | 44.62 | 44.23 | 6.03M |
| May 19, 2025 | 43.87 | 44.39 | 44.37 | 44.42 | 43.66 | 6.37M |
| May 16, 2025 | 43.1 | 44.09 | 44.09 | 44.12 | 43.02 | 7.79M |
| May 15, 2025 | 42.63 | 43.43 | 43.43 | 43.54 | 42.5 | 8.46M |
| May 14, 2025 | 42.67 | 42.25 | 42.25 | 42.72 | 41.71 | 12.27M |
| May 13, 2025 | 43.59 | 42.97 | 42.97 | 43.77 | 42.9 | 9.6M |
| May 12, 2025 | 44.31 | 43.61 | 43.61 | 44.5 | 43.34 | 9.85M |
| May 09, 2025 | 45.15 | 45.21 | 44.81 | 45.33 | 44.8 | 4.7M |
| May 08, 2025 | 46.11 | 45.1 | 45.1 | 46.32 | 45.03 | 6.29M |
| May 07, 2025 | 46.34 | 46.34 | 46.34 | 46.74 | 46.16 | 6.13M |
| May 06, 2025 | 45.99 | 46.29 | 46.29 | 46.61 | 45.87 | 6.45M |
| May 05, 2025 | 46.4 | 46 | 46 | 46.48 | 45.56 | 3.9M |
| May 02, 2025 | 46.91 | 46.48 | 46.48 | 46.95 | 46.08 | 5.87M |
| May 01, 2025 | 46.63 | 46.6 | 46.6 | 47.13 | 46.49 | 5.58M |
| April 30, 2025 | 47.05 | 46.9 | 46.9 | 47.25 | 46.11 | 7.68M |
| April 29, 2025 | 46.46 | 46.85 | 46.85 | 46.92 | 46.24 | 4.25M |
| April 28, 2025 | 46.38 | 46.48 | 46.48 | 46.64 | 45.83 | 7.14M |
| April 25, 2025 | 46.33 | 46.22 | 46.22 | 46.4 | 45.9 | 6.27M |
| April 24, 2025 | 46.64 | 46.33 | 46.33 | 46.74 | 46.24 | 6.24M |
| April 23, 2025 | 46.94 | 46.8 | 46.8 | 47.24 | 46.24 | 8.39M |
| April 22, 2025 | 46.75 | 47.37 | 47.37 | 47.53 | 46.59 | 7.38M |
| April 21, 2025 | 47.48 | 46.23 | 46.23 | 47.48 | 45.71 | 6.83M |
| April 17, 2025 | 46.88 | 47.26 | 47.26 | 47.93 | 46.72 | 7.49M |
| April 16, 2025 | 46.89 | 46.51 | 46.51 | 47.49 | 46.33 | 8.35M |
| April 15, 2025 | 46.53 | 46.74 | 46.74 | 47.09 | 46.43 | 7.45M |
| April 14, 2025 | 45.83 | 46.86 | 46.86 | 47 | 45.7 | 8.05M |
| April 11, 2025 | 45.21 | 46 | 46 | 46.19 | 44.69 | 9.45M |
| April 10, 2025 | 44.33 | 45.12 | 45.12 | 45.6 | 44.23 | 13.45M |
| April 09, 2025 | 44.05 | 44.3 | 44.3 | 45.18 | 42.85 | 20.04M |
| April 08, 2025 | 44.52 | 44.49 | 44.49 | 45.41 | 44.02 | 22.01M |
| April 07, 2025 | 44.99 | 44.69 | 44.69 | 45.46 | 43.95 | 17.54M |
| April 04, 2025 | 48.06 | 45.35 | 45.35 | 48.11 | 45.09 | 13.93M |
| April 03, 2025 | 46.84 | 47.23 | 47.23 | 47.6 | 46.55 | 12.66M |
| April 02, 2025 | 45.84 | 45.97 | 45.97 | 46.47 | 45.84 | 6.83M |
| April 01, 2025 | 45.76 | 45.92 | 45.92 | 46.28 | 45.62 | 10.43M |
| March 31, 2025 | 45.33 | 46.08 | 46.08 | 46.22 | 45.33 | 14.99M |
| March 28, 2025 | 44.52 | 44.71 | 44.71 | 44.97 | 44.28 | 8.29M |
| March 27, 2025 | 43.93 | 44.25 | 44.25 | 44.65 | 43.91 | 7.01M |
| March 26, 2025 | 42.86 | 44.02 | 44.02 | 44.24 | 42.78 | 8.55M |
| March 25, 2025 | 43.41 | 42.76 | 42.76 | 43.47 | 42.61 | 6.35M |
| March 24, 2025 | 43.98 | 43.58 | 43.58 | 44.39 | 43.55 | 6.49M |
| March 21, 2025 | 44.54 | 43.8 | 43.8 | 44.77 | 43.57 | 15.42M |
| March 20, 2025 | 44.42 | 44.59 | 44.59 | 44.7 | 44.22 | 6.31M |
| March 19, 2025 | 44.42 | 44.44 | 44.44 | 44.52 | 44.07 | 6.37M |
| March 18, 2025 | 44.4 | 44.42 | 44.42 | 44.46 | 43.8 | 5.34M |
| March 17, 2025 | 44.2 | 44.39 | 44.39 | 44.66 | 43.99 | 8.07M |
| March 14, 2025 | 43.46 | 44.19 | 44.19 | 44.24 | 43.16 | 8.13M |
| March 13, 2025 | 42.84 | 43.47 | 43.47 | 43.51 | 42.75 | 5.98M |
| March 12, 2025 | 42.95 | 42.61 | 42.61 | 43.16 | 42.55 | 9.28M |
| March 11, 2025 | 43.82 | 43.4 | 43.4 | 43.98 | 43.26 | 6.8M |
| March 10, 2025 | 43.31 | 43.76 | 43.76 | 44.3 | 43.25 | 8.81M |
| March 07, 2025 | 42.76 | 43.11 | 43.11 | 43.41 | 42.7 | 6.67M |
| March 06, 2025 | 43.37 | 42.88 | 42.88 | 43.38 | 42.62 | 6.23M |