32.47
-1.09(-3.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
April 24, 2025 | 32.32 | 32.47 | 32.47 | 32.6 | 31.9 | 25.18M |
April 23, 2025 | 34.22 | 33.56 | 33.56 | 34.82 | 33.47 | 20.8M |
April 22, 2025 | 33.89 | 33.67 | 33.67 | 34.26 | 33.3 | 25.81M |
April 21, 2025 | 34.16 | 34.06 | 34.06 | 34.24 | 33.08 | 14.43M |
April 17, 2025 | 35.58 | 34.72 | 34.72 | 35.78 | 34.69 | 13.81M |
April 16, 2025 | 35.93 | 35.33 | 35.33 | 36.15 | 35.05 | 15.84M |
April 15, 2025 | 37.76 | 37.44 | 37.44 | 37.76 | 37.17 | 12.43M |
April 14, 2025 | 37.72 | 38.18 | 38.18 | 39.27 | 37.65 | 18.71M |
April 11, 2025 | 36.24 | 36.42 | 36.42 | 36.7 | 35.08 | 22.29M |
April 10, 2025 | 36.03 | 35.58 | 35.58 | 37.17 | 34.99 | 24.55M |
April 09, 2025 | 33.39 | 35.08 | 35.08 | 35.65 | 33.03 | 26.78M |
April 08, 2025 | 35.71 | 33.02 | 33.02 | 35.95 | 32.72 | 26.49M |
April 07, 2025 | 34.42 | 34.92 | 33.94 | 36.97 | 33.52 | 28.86M |
April 04, 2025 | 36.4 | 36.81 | 36.81 | 36.91 | 34.86 | 25.62M |
April 03, 2025 | 39.29 | 39.9 | 39.9 | 40.26 | 39.21 | 10.97M |
April 02, 2025 | 41.22 | 41.09 | 41.09 | 41.48 | 40.67 | 6.19M |
April 01, 2025 | 41.31 | 41.32 | 41.32 | 41.69 | 41.07 | 8.48M |
March 31, 2025 | 40.86 | 41.12 | 41.12 | 41.32 | 40.55 | 7.23M |
March 28, 2025 | 41.99 | 41.58 | 41.58 | 42.21 | 41.44 | 6.54M |
March 27, 2025 | 41.99 | 42.89 | 42.89 | 43.38 | 41.8 | 9.56M |
March 26, 2025 | 41.84 | 41.78 | 41.78 | 42.3 | 41.47 | 8.37M |
March 25, 2025 | 41.75 | 41.47 | 41.47 | 42.62 | 41.36 | 7.85M |
March 24, 2025 | 42.52 | 42.57 | 42.57 | 42.81 | 42.03 | 8.13M |
March 21, 2025 | 42.08 | 42.24 | 42.24 | 42.46 | 41.89 | 10.46M |
March 20, 2025 | 42.58 | 42.98 | 42.98 | 43.59 | 42.41 | 17.56M |
March 19, 2025 | 45.28 | 44.83 | 44.83 | 45.38 | 44.26 | 6.52M |
March 18, 2025 | 45.68 | 44.92 | 44.92 | 45.75 | 44.69 | 10.89M |
March 17, 2025 | 43.42 | 45.21 | 45.21 | 45.28 | 43.3 | 15.97M |
March 14, 2025 | 43 | 43.16 | 43.16 | 43.38 | 42.68 | 11.89M |
March 13, 2025 | 40.52 | 41.24 | 41.24 | 42.15 | 40.49 | 16.39M |
March 12, 2025 | 40.25 | 40.37 | 40.37 | 40.67 | 39.62 | 8.54M |
March 11, 2025 | 41.55 | 40.75 | 40.75 | 41.79 | 40.36 | 13.32M |
March 10, 2025 | 41.16 | 40.64 | 40.64 | 41.8 | 40.2 | 16.39M |
March 07, 2025 | 43.29 | 42.29 | 42.29 | 43.75 | 41.75 | 18.95M |
March 06, 2025 | 44.73 | 43.92 | 43.92 | 46.45 | 42.69 | 46.27M |
March 05, 2025 | 42.44 | 43.76 | 43.76 | 43.9 | 41.92 | 19.04M |
March 04, 2025 | 40.62 | 40.95 | 40.95 | 41.63 | 40.31 | 11.82M |
March 03, 2025 | 41.29 | 40.24 | 40.24 | 41.69 | 39.96 | 15.44M |
February 28, 2025 | 40.97 | 41.9 | 41.9 | 41.92 | 40.9 | 7.33M |
February 27, 2025 | 42.92 | 42.54 | 42.54 | 43.34 | 42.04 | 10.79M |
February 26, 2025 | 42.8 | 42.53 | 42.53 | 43.5 | 42.18 | 17.01M |
February 25, 2025 | 39.95 | 40.07 | 40.07 | 40.56 | 39.77 | 13.85M |
February 24, 2025 | 40.76 | 39.31 | 39.31 | 40.99 | 38.83 | 27.91M |
February 21, 2025 | 41.74 | 42.42 | 42.42 | 43.63 | 41.54 | 22.91M |
February 20, 2025 | 41.47 | 41.19 | 41.19 | 42.93 | 40.48 | 20.9M |
February 19, 2025 | 39.23 | 39.19 | 39.19 | 39.34 | 38.59 | 10.19M |
February 18, 2025 | 40.19 | 38.91 | 38.91 | 40.2 | 38.76 | 18.77M |
February 14, 2025 | 42.01 | 41.38 | 41.38 | 42.22 | 40.98 | 13.13M |
February 13, 2025 | 38.15 | 39.59 | 39.59 | 39.66 | 37.84 | 10.16M |
February 12, 2025 | 39.97 | 39.31 | 39.31 | 40.03 | 38.9 | 19.22M |
February 11, 2025 | 41.2 | 40.8 | 40.8 | 41.54 | 40.4 | 18.75M |
February 10, 2025 | 41.43 | 42.17 | 42.17 | 42.31 | 40.65 | 10.89M |
February 07, 2025 | 40.6 | 40.17 | 40.17 | 41.33 | 39.86 | 8.33M |
February 06, 2025 | 40.45 | 40.01 | 40.01 | 40.64 | 39.83 | 5.36M |
February 05, 2025 | 40.29 | 39.81 | 39.81 | 40.55 | 39.69 | 10.94M |
February 04, 2025 | 41.65 | 41.16 | 41.16 | 42.25 | 41.12 | 13.55M |
February 03, 2025 | 38.94 | 40.03 | 40.03 | 40.94 | 38.89 | 10.65M |
January 31, 2025 | 41.85 | 40.72 | 40.72 | 42.02 | 40.46 | 11.07M |
January 30, 2025 | 40.15 | 42.3 | 42.3 | 42.44 | 40.12 | 11.68M |
January 29, 2025 | 41.11 | 40.26 | 40.26 | 41.47 | 40.15 | 10.79M |