33.45
-1(-2.90%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 34.05 | 34.43 | 34.43 | 34.72 | 33.48 | 779,656 |
| June 26, 2025 | 35.55 | 33.91 | 33.91 | 36.15 | 33.13 | 2.17M |
| June 25, 2025 | 36.11 | 35.74 | 35.74 | 36.79 | 34.59 | 1.18M |
| June 24, 2025 | 37.19 | 36.1 | 36.1 | 37.28 | 35.63 | 1.18M |
| June 23, 2025 | 36 | 36.93 | 36.93 | 37.33 | 34.68 | 2.17M |
| June 20, 2025 | 37.81 | 36.44 | 36.44 | 41.26 | 36.32 | 4.01M |
| June 18, 2025 | 35.88 | 37.03 | 37.03 | 37.11 | 35.23 | 1.72M |
| June 17, 2025 | 34.97 | 36.03 | 36.03 | 36.42 | 34.5 | 1.21M |
| June 16, 2025 | 34.3 | 35.4 | 35.4 | 35.87 | 33.89 | 1.52M |
| June 13, 2025 | 32.05 | 33.89 | 33.89 | 34.33 | 31.75 | 1.71M |
| June 12, 2025 | 32.67 | 32.33 | 32.33 | 33.14 | 32.22 | 895,736 |
| June 11, 2025 | 32.97 | 32.66 | 32.66 | 33.16 | 32.39 | 1.19M |
| June 10, 2025 | 31.5 | 32.61 | 32.61 | 32.64 | 30.98 | 1.24M |
| June 09, 2025 | 33.03 | 31.33 | 31.33 | 33.52 | 29.46 | 3.76M |
| June 06, 2025 | 32.63 | 32.94 | 32.94 | 32.97 | 31.9 | 1.02M |
| June 05, 2025 | 32.53 | 31.97 | 31.97 | 32.83 | 31.62 | 769,519 |
| June 04, 2025 | 32.73 | 32.53 | 32.53 | 33.05 | 32.01 | 824,877 |
| June 03, 2025 | 32.34 | 32.44 | 32.44 | 32.97 | 31.34 | 1.66M |
| June 02, 2025 | 29.5 | 32.38 | 32.38 | 32.45 | 29.39 | 2.78M |
| May 30, 2025 | 28.42 | 29.13 | 29.13 | 29.32 | 28.25 | 1.3M |
| May 29, 2025 | 28.95 | 29.45 | 29.45 | 29.93 | 28.66 | 1.16M |
| May 28, 2025 | 28.52 | 28.91 | 28.91 | 29.49 | 28.22 | 1.11M |
| May 27, 2025 | 26.87 | 28.42 | 28.42 | 28.48 | 26.87 | 1.28M |
| May 23, 2025 | 26.41 | 26.75 | 26.75 | 27.87 | 26.34 | 1.32M |
| May 22, 2025 | 26.04 | 26.67 | 26.67 | 26.79 | 25.65 | 955,333 |
| May 21, 2025 | 26.34 | 26.17 | 26.16 | 26.68 | 25.67 | 1.12M |
| May 20, 2025 | 26.5 | 26.57 | 26.57 | 26.75 | 26.16 | 696,218 |
| May 19, 2025 | 25.51 | 26.48 | 26.48 | 26.62 | 25.37 | 904,880 |
| May 16, 2025 | 26.02 | 26 | 26.01 | 26.49 | 25.6 | 1.08M |
| May 15, 2025 | 25 | 26.06 | 26.06 | 26.31 | 24.85 | 1.39M |
| May 14, 2025 | 26.5 | 25.22 | 25.22 | 26.9 | 25.15 | 2.11M |
| May 13, 2025 | 26.05 | 26.45 | 26.45 | 26.74 | 25.73 | 1.82M |
| May 12, 2025 | 25.7 | 26.04 | 26.04 | 26.4 | 25 | 2.16M |
| May 09, 2025 | 24.6 | 24.99 | 24.99 | 25.35 | 23.61 | 3.55M |
| May 08, 2025 | 18.7 | 24.21 | 24.21 | 24.36 | 18.7 | 8.27M |
| May 07, 2025 | 17.04 | 16.98 | 16.98 | 17.3 | 16.85 | 1.64M |
| May 06, 2025 | 16.6 | 16.92 | 16.92 | 17.12 | 16.42 | 1.4M |
| May 05, 2025 | 17.58 | 16.78 | 16.78 | 17.68 | 16.74 | 1.78M |
| May 02, 2025 | 18.5 | 17.82 | 17.82 | 18.71 | 17.75 | 973,088 |
| May 01, 2025 | 18.38 | 18.37 | 18.37 | 18.49 | 17.9 | 844,800 |
| April 30, 2025 | 17.59 | 18.21 | 18.21 | 18.24 | 17.07 | 1.32M |
| April 29, 2025 | 18.26 | 18.1 | 18.1 | 18.61 | 17.7 | 1.33M |
| April 28, 2025 | 19.94 | 18.1 | 18.1 | 19.95 | 16.25 | 5.69M |
| April 25, 2025 | 19.75 | 19.89 | 19.89 | 20.22 | 19.03 | 2.22M |
| April 24, 2025 | 18.72 | 19.64 | 19.64 | 19.98 | 18.5 | 2.18M |
| April 23, 2025 | 18.8 | 18.71 | 18.71 | 19.4 | 18.62 | 1.05M |
| April 22, 2025 | 19.03 | 18.45 | 18.45 | 19.6 | 18.37 | 1.55M |
| April 21, 2025 | 19 | 18.78 | 18.78 | 19.14 | 18.36 | 1.11M |
| April 17, 2025 | 19.16 | 18.99 | 18.99 | 19.33 | 18.72 | 1.21M |
| April 16, 2025 | 18.96 | 18.96 | 18.96 | 19.85 | 18.82 | 1.42M |
| April 15, 2025 | 18.89 | 19 | 19 | 19.69 | 18.6 | 1.16M |
| April 14, 2025 | 19.57 | 18.94 | 18.94 | 19.78 | 18.6 | 1.89M |
| April 11, 2025 | 17.88 | 19.05 | 19.05 | 19.25 | 17.75 | 1.99M |
| April 10, 2025 | 17.21 | 17.91 | 17.91 | 18.2 | 17.11 | 1.41M |
| April 09, 2025 | 16.73 | 17.6 | 17.6 | 18.24 | 16.04 | 1.7M |
| April 08, 2025 | 17.6 | 16.8 | 16.8 | 18.02 | 16.49 | 1.23M |
| April 07, 2025 | 16.31 | 16.8 | 16.8 | 18.18 | 15.84 | 1.69M |
| April 04, 2025 | 17.51 | 16.99 | 16.99 | 17.8 | 16.35 | 1.82M |
| April 03, 2025 | 17.85 | 18.16 | 18.16 | 18.44 | 17.63 | 1.08M |
| April 02, 2025 | 18.29 | 18.6 | 18.6 | 18.94 | 18.21 | 1.05M |