49.45
+0.75(+1.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 48.45 | 49.45 | 49.45 | 50.34 | 48.34 | 1.61M |
| June 30, 2025 | 49.35 | 48.7 | 48.7 | 49.35 | 48.4 | 1.04M |
| June 27, 2025 | 48.3 | 49 | 49 | 49.26 | 48.3 | 2.33M |
| June 26, 2025 | 47.9 | 48.09 | 48.09 | 48.72 | 47.64 | 1.44M |
| June 25, 2025 | 47.92 | 47.85 | 47.85 | 48.24 | 47.41 | 1M |
| June 24, 2025 | 49.88 | 48.01 | 48.01 | 49.96 | 47.93 | 2.58M |
| June 23, 2025 | 47.68 | 49.1 | 49.1 | 49.28 | 47.37 | 3.86M |
| June 20, 2025 | 44.71 | 47.97 | 47.97 | 48.11 | 44.71 | 7.04M |
| June 18, 2025 | 42.83 | 42.78 | 42.78 | 43.64 | 42.61 | 1.05M |
| June 17, 2025 | 42.8 | 42.75 | 42.75 | 43.22 | 42.49 | 890,601 |
| June 16, 2025 | 43.47 | 43.26 | 43.26 | 44.02 | 43.23 | 1.16M |
| June 13, 2025 | 43.03 | 42.96 | 42.96 | 43.52 | 42.64 | 981,206 |
| June 12, 2025 | 43.26 | 43.74 | 43.74 | 43.99 | 42.85 | 1.09M |
| June 11, 2025 | 44.42 | 43.64 | 43.64 | 44.5 | 43.59 | 1.18M |
| June 10, 2025 | 43.28 | 44.05 | 44.05 | 44.19 | 43.04 | 1.35M |
| June 09, 2025 | 42.5 | 42.77 | 42.77 | 43.35 | 42.11 | 1.09M |
| June 06, 2025 | 42.77 | 42.21 | 42.21 | 42.81 | 42.09 | 691,600 |
| June 05, 2025 | 42 | 41.93 | 41.93 | 42.74 | 41.64 | 988,367 |
| June 04, 2025 | 41.51 | 41.82 | 41.82 | 42.1 | 41.06 | 995,401 |
| June 03, 2025 | 40.49 | 41.19 | 41.19 | 41.38 | 40.17 | 868,000 |
| June 02, 2025 | 41.09 | 40.56 | 40.56 | 41.18 | 39.92 | 653,417 |
| May 30, 2025 | 41.27 | 41.14 | 41.14 | 41.45 | 40.65 | 1.17M |
| May 29, 2025 | 41.4 | 41.65 | 41.65 | 41.91 | 41.1 | 1.18M |
| May 28, 2025 | 41.6 | 40.94 | 40.94 | 41.88 | 40.85 | 971,506 |
| May 27, 2025 | 40.15 | 41.6 | 41.6 | 41.6 | 39.9 | 964,400 |
| May 23, 2025 | 39.43 | 39.63 | 39.63 | 39.84 | 39.33 | 580,789 |
| May 22, 2025 | 39.62 | 40.43 | 40.43 | 40.52 | 39.42 | 800,703 |
| May 21, 2025 | 40.91 | 39.78 | 39.78 | 41.11 | 39.72 | 940,500 |
| May 20, 2025 | 41.57 | 41.38 | 41.38 | 42.24 | 41.31 | 867,000 |
| May 19, 2025 | 41.68 | 41.78 | 41.78 | 41.83 | 41.15 | 1.23M |
| May 16, 2025 | 41.33 | 42.27 | 42.27 | 42.29 | 41.33 | 1.42M |
| May 15, 2025 | 41.31 | 41.3 | 41.3 | 41.68 | 40.85 | 1.19M |
| May 14, 2025 | 40.58 | 41.07 | 41.07 | 41.37 | 40.5 | 1.32M |
| May 13, 2025 | 41.02 | 40.56 | 40.56 | 41.37 | 40.4 | 1.14M |
| May 12, 2025 | 42.23 | 40.79 | 40.79 | 43 | 40.39 | 1.68M |
| May 09, 2025 | 39.49 | 39.66 | 39.66 | 40.2 | 39.15 | 1.1M |
| May 08, 2025 | 39.98 | 39.71 | 39.71 | 41.12 | 38.78 | 1.98M |
| May 07, 2025 | 38 | 38.08 | 38.08 | 38.67 | 37.97 | 2.75M |
| May 06, 2025 | 36.96 | 37.8 | 37.8 | 37.84 | 36.75 | 1.31M |
| May 05, 2025 | 37.12 | 37.33 | 37.33 | 38.12 | 37.12 | 863,139 |
| May 02, 2025 | 36.88 | 37.52 | 37.52 | 37.92 | 36.75 | 812,546 |
| May 01, 2025 | 36.33 | 36.17 | 36.17 | 36.73 | 36.01 | 1.41M |
| April 30, 2025 | 35.18 | 36.24 | 36.24 | 36.26 | 34.8 | 1.16M |
| April 29, 2025 | 36 | 35.75 | 35.75 | 36.17 | 35.21 | 1.63M |
| April 28, 2025 | 35.94 | 35.94 | 35.94 | 36.63 | 35.62 | 841,909 |
| April 25, 2025 | 35.97 | 35.76 | 35.76 | 36.53 | 35.61 | 1.09M |
| April 24, 2025 | 35.01 | 36.48 | 36.48 | 36.6 | 35 | 1.09M |
| April 23, 2025 | 35.49 | 35.06 | 35.06 | 36.34 | 34.88 | 1.14M |
| April 22, 2025 | 33.63 | 34.36 | 34.36 | 34.4 | 33.55 | 1M |
| April 21, 2025 | 33.42 | 33.09 | 33.09 | 33.61 | 32.57 | 1.54M |
| April 17, 2025 | 33.28 | 33.84 | 33.84 | 34.13 | 33.28 | 932,897 |
| April 16, 2025 | 33.58 | 33.33 | 33.33 | 34.23 | 32.83 | 1.22M |
| April 15, 2025 | 34.61 | 33.87 | 33.87 | 35.1 | 33.86 | 1.06M |
| April 14, 2025 | 34.94 | 34.5 | 34.5 | 35 | 33.97 | 2.22M |
| April 11, 2025 | 33.94 | 34.27 | 34.27 | 34.66 | 32.83 | 1.11M |
| April 10, 2025 | 34.66 | 33.76 | 33.76 | 35.04 | 32.97 | 1.81M |
| April 09, 2025 | 30.81 | 35.53 | 35.53 | 35.86 | 30.46 | 3.11M |
| April 08, 2025 | 34.38 | 31.53 | 31.53 | 34.91 | 31.31 | 2.91M |
| April 07, 2025 | 33.77 | 34.12 | 34.12 | 36.44 | 33.02 | 2.6M |
| April 04, 2025 | 35.06 | 34.34 | 34.34 | 35.06 | 32.7 | 2.44M |