29.92
+0.8(+2.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 13, 2025 | 29.01 | 29.12 | 29.12 | 29.27 | 28.95 | 1.12M |
| June 12, 2025 | 29.25 | 29.18 | 29.18 | 29.37 | 29.16 | 842,533 |
| June 11, 2025 | 29.33 | 29.14 | 29.14 | 29.38 | 29.12 | 704,979 |
| June 10, 2025 | 29.21 | 29.28 | 29.28 | 29.34 | 29.07 | 1.13M |
| June 09, 2025 | 29.08 | 29.2 | 29.2 | 29.22 | 29.01 | 838,843 |
| June 06, 2025 | 29.21 | 29.24 | 29.24 | 29.3 | 29.17 | 475,533 |
| June 05, 2025 | 29 | 28.8 | 28.8 | 29.04 | 28.76 | 701,551 |
| June 04, 2025 | 29.55 | 29.35 | 29.35 | 29.64 | 29.35 | 747,270 |
| June 03, 2025 | 29.84 | 30.08 | 30.08 | 30.18 | 29.74 | 845,200 |
| June 02, 2025 | 30.04 | 30.07 | 30.07 | 30.15 | 29.9 | 1.04M |
| May 30, 2025 | 30.46 | 30.52 | 30.52 | 30.54 | 30.26 | 754,508 |
| May 29, 2025 | 30.64 | 30.54 | 30.54 | 30.67 | 30.37 | 684,358 |
| May 28, 2025 | 29.61 | 29.58 | 29.58 | 29.77 | 29.54 | 635,207 |
| May 27, 2025 | 29.52 | 29.83 | 29.83 | 29.85 | 29.52 | 642,430 |
| May 23, 2025 | 29.38 | 29.5 | 29.5 | 29.53 | 29.24 | 478,176 |
| May 22, 2025 | 29.4 | 29.52 | 29.52 | 29.6 | 29.29 | 436,646 |
| May 21, 2025 | 29.81 | 29.83 | 29.83 | 30.14 | 29.81 | 572,467 |
| May 20, 2025 | 29.47 | 29.6 | 29.6 | 29.63 | 29.45 | 488,608 |
| May 19, 2025 | 29 | 29.27 | 29.27 | 29.28 | 29 | 513,730 |
| May 16, 2025 | 28.94 | 29.18 | 29.18 | 29.2 | 28.9 | 638,018 |
| May 15, 2025 | 28.8 | 28.82 | 28.82 | 28.86 | 28.63 | 848,700 |
| May 14, 2025 | 29.68 | 29.45 | 29.45 | 29.76 | 29.41 | 1.16M |
| May 13, 2025 | 29.4 | 29.63 | 29.63 | 29.68 | 28.8 | 1.97M |
| May 12, 2025 | 30.87 | 30.93 | 30.93 | 31.12 | 30.77 | 1.11M |
| May 09, 2025 | 30.53 | 30.47 | 30.47 | 30.62 | 30.36 | 394,589 |
| May 08, 2025 | 30 | 30.23 | 30.23 | 30.56 | 29.99 | 768,305 |
| May 07, 2025 | 30.43 | 30.38 | 30.38 | 30.51 | 30.18 | 924,532 |
| May 06, 2025 | 30.73 | 30.79 | 30.79 | 30.97 | 30.65 | 662,298 |
| May 05, 2025 | 30.68 | 30.8 | 30.8 | 30.95 | 30.68 | 594,253 |
| May 02, 2025 | 30.8 | 30.68 | 30.68 | 30.86 | 30.59 | 563,460 |
| May 01, 2025 | 30.43 | 30.33 | 30.33 | 30.59 | 30.32 | 528,815 |
| April 30, 2025 | 30.22 | 30.51 | 30.51 | 30.59 | 30.09 | 469,267 |
| April 29, 2025 | 30.51 | 30.8 | 30.8 | 30.87 | 30.51 | 478,538 |
| April 28, 2025 | 30.37 | 30.51 | 30.51 | 30.61 | 30.29 | 705,949 |
| April 25, 2025 | 30.01 | 30.21 | 30.21 | 30.27 | 29.88 | 910,337 |
| April 24, 2025 | 29.79 | 30.14 | 30.14 | 30.16 | 29.79 | 1.04M |
| April 23, 2025 | 30 | 29.68 | 29.68 | 30.29 | 29.62 | 1.33M |
| April 22, 2025 | 29.69 | 29.79 | 29.79 | 29.94 | 29.57 | 929,122 |
| April 21, 2025 | 29.35 | 29.16 | 29.16 | 29.42 | 28.95 | 1.06M |
| April 17, 2025 | 29 | 29.12 | 29.12 | 29.24 | 28.93 | 1.31M |
| April 16, 2025 | 28.45 | 28.46 | 28.46 | 28.74 | 28.21 | 816,518 |
| April 15, 2025 | 28.67 | 28.57 | 28.57 | 28.9 | 28.47 | 893,880 |
| April 14, 2025 | 27.74 | 28.15 | 28.15 | 28.35 | 27.68 | 1.07M |
| April 11, 2025 | 27.03 | 27.62 | 27.62 | 27.65 | 26.95 | 949,253 |
| April 10, 2025 | 26.92 | 26.61 | 26.61 | 27.05 | 26.03 | 1.48M |
| April 09, 2025 | 25.43 | 27.62 | 27.62 | 27.83 | 25.26 | 2.42M |
| April 08, 2025 | 26.45 | 25.22 | 25.22 | 26.61 | 24.94 | 1.78M |
| April 07, 2025 | 24.76 | 25.34 | 25.34 | 26.24 | 24.56 | 2.19M |
| April 04, 2025 | 25.2 | 25 | 25 | 25.3 | 24.56 | 1.8M |
| April 03, 2025 | 26.73 | 26.34 | 26.34 | 26.96 | 26.29 | 1.56M |
| April 02, 2025 | 27.01 | 27.31 | 27.31 | 27.36 | 26.95 | 1.03M |
| April 01, 2025 | 27.04 | 26.8 | 26.8 | 27.04 | 26.66 | 907,948 |
| March 31, 2025 | 26.61 | 27.13 | 27.13 | 27.18 | 26.53 | 883,895 |
| March 28, 2025 | 27.87 | 27.26 | 27.26 | 27.89 | 27.2 | 1.61M |
| March 27, 2025 | 28.84 | 28.77 | 28.11 | 29 | 28.54 | 1.04M |
| March 26, 2025 | 29.75 | 29.57 | 29.57 | 29.82 | 29.44 | 1.06M |
| March 25, 2025 | 30.16 | 30.13 | 30.13 | 30.19 | 30.03 | 771,417 |
| March 24, 2025 | 29.95 | 30.05 | 30.05 | 30.11 | 29.95 | 1.21M |
| March 21, 2025 | 30 | 30.03 | 30.03 | 30.15 | 29.9 | 1.09M |
| March 20, 2025 | 30.02 | 30.15 | 30.15 | 30.23 | 29.89 | 1.36M |