22.04
-1.04(-4.51%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 22.2 | 23.08 | 23.08 | 23.63 | 22.2 | 229,300 |
| May 07, 2025 | 21.53 | 22.18 | 22.18 | 23.03 | 21.53 | 259,527 |
| May 06, 2025 | 21.08 | 21.4 | 21.4 | 21.65 | 20.75 | 192,006 |
| May 05, 2025 | 21.17 | 21.08 | 21.08 | 21.44 | 20.69 | 128,221 |
| May 02, 2025 | 21.17 | 21.4 | 21.4 | 21.68 | 20.83 | 117,209 |
| May 01, 2025 | 20.82 | 20.93 | 20.93 | 21.33 | 20.43 | 103,333 |
| April 30, 2025 | 21.32 | 20.82 | 20.82 | 21.95 | 20.61 | 91,445 |
| April 29, 2025 | 21.74 | 21.55 | 21.55 | 21.97 | 21.36 | 102,000 |
| April 28, 2025 | 21.54 | 21.77 | 21.77 | 22.22 | 21.18 | 90,000 |
| April 25, 2025 | 21.56 | 21.54 | 21.54 | 22.24 | 21.05 | 133,423 |
| April 24, 2025 | 20.92 | 21.76 | 21.76 | 22.09 | 20.25 | 85,600 |
| April 23, 2025 | 21.24 | 20.77 | 20.77 | 21.95 | 20.48 | 138,138 |
| April 22, 2025 | 20.68 | 20.76 | 20.76 | 21.09 | 20.35 | 161,600 |
| April 21, 2025 | 20.81 | 20.52 | 20.52 | 20.84 | 20.26 | 120,115 |
| April 17, 2025 | 20.79 | 21 | 21 | 21.1 | 20.26 | 103,600 |
| April 16, 2025 | 20.8 | 20.59 | 20.59 | 21.18 | 20.4 | 129,900 |
| April 15, 2025 | 21.4 | 20.97 | 20.97 | 21.55 | 20.87 | 143,375 |
| April 14, 2025 | 21.57 | 20.98 | 20.98 | 21.88 | 20.37 | 125,230 |
| April 11, 2025 | 21.31 | 21.16 | 21.15 | 21.87 | 20.84 | 137,985 |
| April 10, 2025 | 22.56 | 21.39 | 21.39 | 23.47 | 21.27 | 175,218 |
| April 09, 2025 | 21.82 | 23.03 | 23.03 | 23.34 | 20.78 | 173,012 |
| April 08, 2025 | 22.39 | 21.77 | 21.77 | 22.6 | 21.28 | 226,138 |
| April 07, 2025 | 22.65 | 21.8 | 21.8 | 23.61 | 21.06 | 416,799 |
| April 04, 2025 | 23.77 | 22.7 | 22.7 | 23.96 | 22.3 | 215,100 |
| April 03, 2025 | 25.22 | 23.62 | 23.62 | 25.73 | 23.53 | 214,400 |
| April 02, 2025 | 24.68 | 26.31 | 26.31 | 26.4 | 23.84 | 192,087 |
| April 01, 2025 | 24.51 | 25.05 | 25.05 | 25.27 | 23.81 | 208,200 |
| March 31, 2025 | 24.34 | 24.63 | 24.63 | 24.71 | 23.68 | 135,800 |
| March 28, 2025 | 24.68 | 24.74 | 24.74 | 25.21 | 24.29 | 125,062 |
| March 27, 2025 | 24.49 | 24.75 | 24.75 | 24.96 | 24.14 | 110,536 |
| March 26, 2025 | 24.93 | 24.41 | 24.41 | 25.16 | 24.32 | 87,935 |
| March 25, 2025 | 25.51 | 24.94 | 24.94 | 25.61 | 24.55 | 118,546 |
| March 24, 2025 | 25.22 | 24.86 | 24.86 | 25.88 | 24.83 | 134,204 |
| March 21, 2025 | 25.5 | 24.97 | 24.97 | 26.25 | 24.75 | 299,893 |
| March 20, 2025 | 25.45 | 25.54 | 25.54 | 25.64 | 24.89 | 108,536 |
| March 19, 2025 | 25.29 | 25.15 | 25.15 | 25.36 | 24.41 | 99,657 |
| March 18, 2025 | 24.97 | 25.42 | 25.42 | 25.55 | 24.39 | 138,046 |
| March 17, 2025 | 24.91 | 24.96 | 24.96 | 25.41 | 24.73 | 113,421 |
| March 14, 2025 | 24.92 | 25.08 | 25.08 | 25.32 | 24.73 | 90,849 |
| March 13, 2025 | 25.62 | 24.75 | 24.75 | 26.04 | 24.49 | 94,446 |
| March 12, 2025 | 25.42 | 25.54 | 25.54 | 26.02 | 24.78 | 160,425 |
| March 11, 2025 | 24.56 | 25.72 | 25.72 | 25.76 | 24.12 | 234,623 |
| March 10, 2025 | 25.03 | 24.49 | 24.49 | 25.62 | 24.48 | 156,637 |
| March 07, 2025 | 25.07 | 25.35 | 25.35 | 25.7 | 24.68 | 234,119 |
| March 06, 2025 | 25.25 | 25.11 | 25.11 | 25.69 | 24.34 | 182,117 |
| March 05, 2025 | 22.28 | 25.61 | 25.61 | 25.66 | 22.27 | 521,200 |
| March 04, 2025 | 22.74 | 22.89 | 22.89 | 23.47 | 22.18 | 237,721 |
| March 03, 2025 | 23.34 | 23.15 | 23.15 | 23.67 | 22.94 | 407,005 |
| February 28, 2025 | 22.76 | 23.22 | 23.22 | 23.27 | 22.43 | 100,115 |
| February 27, 2025 | 22.89 | 22.89 | 22.89 | 23.4 | 22.65 | 360,600 |
| February 26, 2025 | 23.08 | 23 | 23 | 23.85 | 22.8 | 136,850 |
| February 25, 2025 | 23.59 | 22.95 | 22.95 | 23.98 | 22.49 | 212,221 |
| February 24, 2025 | 23.91 | 23.49 | 23.49 | 24.35 | 23.02 | 298,934 |
| February 21, 2025 | 24.55 | 23.76 | 23.76 | 25.05 | 23.59 | 341,845 |
| February 20, 2025 | 24.29 | 24.36 | 24.36 | 24.9 | 23.92 | 445,606 |
| February 19, 2025 | 24.64 | 24.38 | 24.38 | 25.05 | 24 | 105,694 |
| February 18, 2025 | 24.51 | 24.82 | 24.82 | 25.28 | 24.12 | 269,800 |
| February 14, 2025 | 25.12 | 24.62 | 24.62 | 25.49 | 24.6 | 125,506 |
| February 13, 2025 | 25.1 | 25.06 | 25.06 | 25.35 | 24.09 | 287,447 |
| February 12, 2025 | 23.75 | 24.91 | 24.91 | 24.92 | 23.75 | 245,100 |