31.00
-3.682(-10.62%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 33.86 | 31 | 31 | 35.15 | 30.89 | 26,003 |
| July 10, 2025 | 33.92 | 34.8 | 34.8 | 34.8 | 34.13 | 2,797 |
| July 09, 2025 | 35.01 | 34.2 | 34.2 | 35.85 | 33.67 | 10,672 |
| July 08, 2025 | 35.3 | 34.79 | 34.79 | 36.05 | 33.76 | 7,939 |
| July 07, 2025 | 35 | 33.6 | 33.6 | 35.48 | 31.91 | 27,528 |
| July 03, 2025 | 32.03 | 32.96 | 32.96 | 33.2 | 32.12 | 9,799 |
| July 02, 2025 | 30 | 33.22 | 33.22 | 33.24 | 29.09 | 13,467 |
| July 01, 2025 | 30.93 | 29 | 29 | 30.74 | 29 | 4,474 |
| June 30, 2025 | 30.98 | 31.64 | 31.64 | 32.41 | 30.61 | 25,380 |
| June 27, 2025 | 29.89 | 29.05 | 29.05 | 30.08 | 28 | 20,606 |
| June 26, 2025 | 27.8 | 29.87 | 29.87 | 30 | 28.18 | 16,172 |
| June 25, 2025 | 30.7 | 27 | 27 | 29.48 | 27 | 8,654 |
| June 24, 2025 | 30.03 | 29.47 | 29.47 | 31.5 | 29.47 | 10,860 |
| June 23, 2025 | 27.29 | 29.72 | 29.72 | 29.72 | 26.34 | 21,257 |
| June 20, 2025 | 29.01 | 29.25 | 29.25 | 30.02 | 28.39 | 7,761 |
| June 18, 2025 | 26.35 | 28.08 | 28.08 | 28.08 | 26.78 | 9,648 |
| June 17, 2025 | 26.5 | 27.05 | 27.05 | 27.47 | 26 | 12,371 |
| June 16, 2025 | 26.87 | 27.3 | 27.3 | 27.4 | 25.44 | 18,063 |
| June 13, 2025 | 27.26 | 26.87 | 26.87 | 28 | 26.42 | 40,250 |
| June 12, 2025 | 28 | 27.67 | 27.67 | 29.5 | 27.6 | 28,509 |
| June 11, 2025 | 30.29 | 28.92 | 28.92 | 31.82 | 28.17 | 41,273 |
| June 10, 2025 | 31.09 | 28.84 | 28.84 | 32.65 | 28.6 | 61,696 |
| June 09, 2025 | 30.9 | 29.35 | 29.35 | 29.87 | 28.04 | 44,179 |
| June 06, 2025 | 27.26 | 28.3 | 28.3 | 28.83 | 26.37 | 49,801 |
| June 05, 2025 | 27.87 | 25.29 | 25.29 | 27.98 | 25.18 | 53,834 |
| June 04, 2025 | 28.37 | 28.48 | 28.48 | 28.8 | 26.87 | 62,097 |
| June 03, 2025 | 30.2 | 28.51 | 28.51 | 29.63 | 28.33 | 47,364 |
| June 02, 2025 | 29.33 | 29.59 | 29.59 | 29.59 | 27.51 | 62,844 |
| May 30, 2025 | 29.39 | 28.91 | 28.91 | 30.45 | 28.08 | 43,398 |
| May 29, 2025 | 36.76 | 31.78 | 31.78 | 36.26 | 31.53 | 39,311 |
| May 28, 2025 | 36.48 | 36.75 | 36.75 | 36.98 | 33.67 | 25,609 |
| May 27, 2025 | 34.36 | 36.81 | 36.81 | 36.81 | 32.66 | 35,709 |
| May 23, 2025 | 30.63 | 35 | 35 | 36.08 | 30.63 | 36,711 |
| May 22, 2025 | 23.5 | 34.66 | 34.66 | 37.42 | 24.57 | 239,333 |
| May 21, 2025 | 24.24 | 22.49 | 22.49 | 25.05 | 22.37 | 21,745 |
| May 20, 2025 | 23.97 | 24.24 | 24.24 | 24.49 | 23.17 | 15,547 |
| May 19, 2025 | 23.89 | 23.97 | 23.97 | 23.97 | 21.91 | 20,601 |
| May 16, 2025 | 22.19 | 23.89 | 23.89 | 24 | 21.97 | 24,095 |
| May 15, 2025 | 22.84 | 21.4 | 21.4 | 22.15 | 21.08 | 11,573 |
| May 14, 2025 | 23.95 | 21.95 | 21.95 | 23.71 | 21.93 | 26,375 |
| May 13, 2025 | 22.39 | 21.94 | 21.94 | 22.02 | 21.1 | 52,196 |
| May 12, 2025 | 22.35 | 21.31 | 21.31 | 22.36 | 20.86 | 33,781 |
| May 09, 2025 | 20.74 | 19.93 | 19.93 | 21.21 | 19.07 | 16,881 |
| May 08, 2025 | 19.17 | 20.92 | 20.92 | 22.2 | 17.19 | 49,333 |
| May 07, 2025 | 17.71 | 17.57 | 17.57 | 18.03 | 17.57 | 17,034 |
| May 06, 2025 | 17.67 | 18.15 | 18.15 | 18.24 | 16.99 | 13,384 |
| May 05, 2025 | 19 | 18.63 | 18.63 | 19.19 | 18.5 | 28,997 |
| May 02, 2025 | 16.78 | 19.61 | 19.61 | 20.17 | 17.54 | 46,776 |
| May 01, 2025 | 16.66 | 16.61 | 16.61 | 17.04 | 16.2 | 17,882 |
| April 30, 2025 | 16 | 16.65 | 16.65 | 16.65 | 15.7 | 9,181 |
| April 29, 2025 | 18.09 | 17.16 | 17.16 | 17.71 | 17.05 | 9,386 |
| April 28, 2025 | 18 | 17.61 | 17.61 | 18.53 | 16.23 | 10,808 |
| April 25, 2025 | 17.36 | 17.8 | 17.8 | 20.04 | 16.75 | 21,061 |
| April 24, 2025 | 16.47 | 17.36 | 17.36 | 18.42 | 16.45 | 20,628 |
| April 23, 2025 | 16.09 | 15.78 | 15.78 | 16.95 | 15.76 | 13,642 |
| April 22, 2025 | 13.33 | 14.38 | 14.38 | 14.89 | 13.36 | 23,322 |
| April 21, 2025 | 14.05 | 13.02 | 13.02 | 14.05 | 12.44 | 15,278 |
| April 17, 2025 | 13.76 | 14.89 | 14.89 | 14.89 | 13.86 | 23,627 |
| April 16, 2025 | 14.17 | 12.96 | 12.96 | 14.32 | 12.87 | 10,983 |
| April 15, 2025 | 14 | 14.05 | 14.05 | 14.28 | 13.58 | 15,083 |