22.49
+0.61(+2.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 22.15 | 22.49 | 22.49 | 22.63 | 21.99 | 61.18M |
| July 02, 2025 | 22.53 | 21.88 | 21.88 | 22.77 | 21.52 | 137.7M |
| July 01, 2025 | 22.33 | 22.85 | 22.85 | 23.16 | 22.28 | 78.98M |
| June 30, 2025 | 22.97 | 22.4 | 22.4 | 22.97 | 22.27 | 77.1M |
| June 27, 2025 | 22.71 | 22.69 | 22.69 | 23.38 | 22.42 | 93.41M |
| June 26, 2025 | 22.36 | 22.5 | 22.5 | 22.62 | 22.23 | 62.97M |
| June 25, 2025 | 22.58 | 22.2 | 22.2 | 22.77 | 22.13 | 63.47M |
| June 24, 2025 | 21.35 | 22.55 | 22.55 | 22.69 | 21.33 | 125.09M |
| June 23, 2025 | 21.07 | 21.19 | 21.19 | 21.58 | 20.73 | 81.46M |
| June 20, 2025 | 21.7 | 21.08 | 21.08 | 21.89 | 20.88 | 133.47M |
| June 18, 2025 | 20.79 | 21.49 | 21.49 | 21.6 | 20.66 | 93.8M |
| June 17, 2025 | 20.63 | 20.8 | 20.8 | 21.48 | 20.62 | 86.54M |
| June 16, 2025 | 20.41 | 20.74 | 20.74 | 20.93 | 20.3 | 86.75M |
| June 13, 2025 | 20.33 | 20.14 | 20.14 | 20.6 | 20.1 | 87.25M |
| June 12, 2025 | 20.5 | 20.77 | 20.77 | 20.98 | 20.41 | 78.18M |
| June 11, 2025 | 21.78 | 20.68 | 20.68 | 21.83 | 20.38 | 145.6M |
| June 10, 2025 | 20.5 | 22.08 | 22.08 | 22.44 | 20.28 | 171.46M |
| June 09, 2025 | 20.22 | 20.48 | 20.48 | 20.96 | 20.22 | 92.89M |
| June 06, 2025 | 20.17 | 20.06 | 20.06 | 20.44 | 20.03 | 69.82M |
| June 05, 2025 | 20.27 | 19.99 | 19.99 | 20.55 | 19.85 | 72.21M |
| June 04, 2025 | 20.34 | 20.25 | 20.25 | 20.5 | 20.01 | 71.17M |
| June 03, 2025 | 19.75 | 20.29 | 20.29 | 20.41 | 19.4 | 80.4M |
| June 02, 2025 | 19.48 | 19.74 | 19.74 | 19.82 | 19.37 | 67.89M |
| May 30, 2025 | 20.26 | 19.55 | 19.55 | 20.26 | 19.31 | 114.28M |
| May 29, 2025 | 20.54 | 20.25 | 20.25 | 20.6 | 20.1 | 66.31M |
| May 28, 2025 | 20.57 | 20.37 | 20.37 | 20.64 | 20.33 | 44.68M |
| May 27, 2025 | 20.44 | 20.55 | 20.55 | 20.67 | 20.18 | 67.27M |
| May 23, 2025 | 20.16 | 20.08 | 20.08 | 20.27 | 19.94 | 56.17M |
| May 22, 2025 | 20.73 | 20.55 | 20.55 | 20.9 | 20.51 | 52.45M |
| May 21, 2025 | 21.19 | 20.69 | 20.69 | 21.63 | 20.59 | 62.62M |
| May 20, 2025 | 21.33 | 21.27 | 21.27 | 21.41 | 21.12 | 48.26M |
| May 19, 2025 | 21.18 | 21.38 | 21.38 | 21.56 | 21.05 | 64.28M |
| May 16, 2025 | 21.53 | 21.66 | 21.66 | 21.76 | 21.35 | 53.56M |
| May 15, 2025 | 21.23 | 21.55 | 21.55 | 21.63 | 21.19 | 62.53M |
| May 14, 2025 | 22.35 | 21.52 | 21.52 | 22.46 | 21.46 | 90.9M |
| May 13, 2025 | 22.36 | 22.56 | 22.56 | 22.88 | 22.3 | 72.54M |
| May 12, 2025 | 22.18 | 22.18 | 22.18 | 22.67 | 21.88 | 94.2M |
| May 09, 2025 | 21.2 | 21.42 | 21.42 | 21.45 | 20.83 | 49.1M |
| May 08, 2025 | 21.01 | 21 | 21 | 21.24 | 20.64 | 69.84M |
| May 07, 2025 | 19.97 | 20.31 | 20.31 | 20.37 | 19.82 | 55.25M |
| May 06, 2025 | 19.92 | 19.94 | 19.94 | 20.12 | 19.77 | 49.31M |
| May 05, 2025 | 20.39 | 20.27 | 20.27 | 20.58 | 20.24 | 40.47M |
| May 02, 2025 | 20.26 | 20.62 | 20.62 | 20.78 | 20.21 | 57.71M |
| May 01, 2025 | 20.22 | 19.98 | 19.98 | 20.65 | 19.94 | 71.77M |
| April 30, 2025 | 19.7 | 20.09 | 20.09 | 20.18 | 19.55 | 55.05M |
| April 29, 2025 | 20.31 | 20.34 | 20.34 | 20.85 | 20.22 | 61.49M |
| April 28, 2025 | 20.12 | 20.51 | 20.51 | 21.08 | 20.05 | 96.22M |
| April 25, 2025 | 19.74 | 20.01 | 20.01 | 20.18 | 19.34 | 131.08M |
| April 24, 2025 | 21.04 | 21.49 | 21.49 | 21.55 | 20.88 | 103.17M |
| April 23, 2025 | 20.72 | 20.59 | 20.57 | 21.03 | 20.31 | 96.25M |
| April 22, 2025 | 19.06 | 19.51 | 19.51 | 19.74 | 19.04 | 77.35M |
| April 21, 2025 | 18.93 | 18.84 | 18.84 | 18.99 | 18.25 | 71M |
| April 17, 2025 | 18.91 | 18.93 | 18.93 | 19.1 | 18.56 | 85.15M |
| April 16, 2025 | 19.34 | 19.23 | 19.23 | 19.43 | 18.72 | 89.2M |
| April 15, 2025 | 20.2 | 19.85 | 19.85 | 20.47 | 19.81 | 62.58M |
| April 14, 2025 | 20.59 | 20.31 | 20.31 | 21.05 | 19.98 | 101.96M |
| April 11, 2025 | 19.25 | 19.74 | 19.74 | 19.8 | 18.18 | 127.62M |
| April 10, 2025 | 20.68 | 19.88 | 19.88 | 20.82 | 19.16 | 128.24M |
| April 09, 2025 | 18.07 | 21.53 | 21.53 | 21.73 | 17.98 | 218.9M |
| April 08, 2025 | 20.06 | 18.13 | 18.13 | 20.39 | 17.67 | 161.69M |