36.01
+0.81(+2.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 35 | 36.01 | 36.01 | 36.67 | 34.97 | 2.39M |
| May 22, 2025 | 34.31 | 35.2 | 35.2 | 35.34 | 34.17 | 1.42M |
| May 21, 2025 | 35.67 | 34.33 | 34.33 | 36.11 | 34.06 | 1.36M |
| May 20, 2025 | 35.1 | 35.74 | 35.74 | 36.11 | 34.89 | 1.54M |
| May 19, 2025 | 34.64 | 35.13 | 35.13 | 35.29 | 34.64 | 1.19M |
| May 16, 2025 | 34.31 | 35.21 | 35.21 | 35.25 | 34.02 | 1.83M |
| May 15, 2025 | 33.56 | 34.39 | 34.39 | 34.45 | 33.56 | 1.07M |
| May 14, 2025 | 33.95 | 33.53 | 33.53 | 34.37 | 33.06 | 1.49M |
| May 13, 2025 | 34.46 | 33.78 | 33.78 | 34.7 | 33.6 | 1.8M |
| May 12, 2025 | 34.43 | 33.93 | 33.93 | 34.67 | 32.85 | 2.22M |
| May 09, 2025 | 34.09 | 33.61 | 33.61 | 34.2 | 33.18 | 2.09M |
| May 08, 2025 | 36.6 | 34.22 | 34.22 | 36.75 | 33.46 | 3.27M |
| May 07, 2025 | 36.24 | 36.06 | 36.06 | 36.57 | 35.71 | 2.28M |
| May 06, 2025 | 35.53 | 36.23 | 36.23 | 36.39 | 35.34 | 1.72M |
| May 05, 2025 | 35.39 | 35.88 | 35.88 | 36.21 | 34.55 | 2.11M |
| May 02, 2025 | 35.44 | 36.29 | 36.29 | 36.85 | 35.44 | 2.3M |
| May 01, 2025 | 34.39 | 34.93 | 34.93 | 35.16 | 33.6 | 1.54M |
| April 30, 2025 | 33.84 | 33.78 | 33.78 | 33.92 | 33.13 | 1.47M |
| April 29, 2025 | 33.5 | 34.42 | 34.42 | 34.53 | 33.5 | 1.58M |
| April 28, 2025 | 33.46 | 33.5 | 33.5 | 33.9 | 32.68 | 1.51M |
| April 25, 2025 | 32.99 | 33.59 | 33.59 | 33.63 | 32.63 | 1.46M |
| April 24, 2025 | 32.95 | 33.29 | 33.29 | 34.53 | 32.62 | 2.16M |
| April 23, 2025 | 33.16 | 32.96 | 32.96 | 33.85 | 32.48 | 2.46M |
| April 22, 2025 | 31.98 | 32.12 | 32.12 | 32.41 | 31.49 | 1.71M |
| April 21, 2025 | 32.88 | 31.92 | 31.92 | 33.15 | 31.48 | 1.41M |
| April 17, 2025 | 33.47 | 33.09 | 33.09 | 33.94 | 32.89 | 2.13M |
| April 16, 2025 | 32.89 | 33.27 | 33.27 | 33.48 | 32.64 | 1.55M |
| April 15, 2025 | 32.92 | 32.96 | 32.96 | 33.48 | 32.55 | 1.08M |
| April 14, 2025 | 33.6 | 32.99 | 32.99 | 33.6 | 32.36 | 1.52M |
| April 11, 2025 | 31.71 | 33.24 | 33.24 | 33.5 | 31.47 | 2.49M |
| April 10, 2025 | 30.91 | 31.71 | 31.71 | 32.04 | 30.27 | 2.43M |
| April 09, 2025 | 28.39 | 31.83 | 31.83 | 32.13 | 28.39 | 3.48M |
| April 08, 2025 | 29.43 | 28.92 | 28.92 | 30.84 | 28.27 | 3.81M |
| April 07, 2025 | 26.27 | 28.24 | 28.24 | 29.05 | 25.78 | 3.12M |
| April 04, 2025 | 28.91 | 27.82 | 27.82 | 29.79 | 27.51 | 2.56M |
| April 03, 2025 | 29.71 | 30.42 | 30.42 | 30.81 | 29.51 | 1.98M |
| April 02, 2025 | 28.64 | 31.16 | 31.16 | 31.24 | 28.55 | 1.87M |
| April 01, 2025 | 29.68 | 29.3 | 29.3 | 29.68 | 28.64 | 2.03M |
| March 31, 2025 | 29.81 | 29.69 | 29.69 | 30.02 | 28.94 | 2.77M |
| March 28, 2025 | 31.47 | 30.68 | 30.68 | 31.73 | 30.46 | 3.26M |
| March 27, 2025 | 31.27 | 31.47 | 31.47 | 32.28 | 31.15 | 2.05M |
| March 26, 2025 | 33 | 31.42 | 31.42 | 33.5 | 31.16 | 2.22M |
| March 25, 2025 | 32.33 | 32.96 | 32.96 | 32.99 | 32.32 | 1.85M |
| March 24, 2025 | 30.97 | 32.53 | 32.53 | 32.59 | 30.95 | 2.99M |
| March 21, 2025 | 31.48 | 30.81 | 30.81 | 31.63 | 30.47 | 30.43M |
| March 20, 2025 | 31.9 | 31.7 | 31.7 | 32.69 | 31.34 | 3.49M |
| March 19, 2025 | 31.35 | 32.56 | 32.56 | 32.67 | 31.01 | 3.09M |
| March 18, 2025 | 31.47 | 31.25 | 31.25 | 31.84 | 30.93 | 2.88M |
| March 17, 2025 | 30.63 | 31.89 | 31.89 | 32.4 | 30.63 | 3.78M |
| March 14, 2025 | 29.7 | 30.43 | 30.43 | 30.71 | 29.44 | 3.18M |
| March 13, 2025 | 29.44 | 29.52 | 29.52 | 30.26 | 29.11 | 2.38M |
| March 12, 2025 | 29.48 | 29.6 | 29.6 | 30.01 | 29.13 | 3.27M |
| March 11, 2025 | 29.12 | 29.06 | 29.06 | 29.98 | 28.49 | 4.22M |
| March 10, 2025 | 27.67 | 29.18 | 29.18 | 30.05 | 27.4 | 7.23M |
| March 07, 2025 | 26.57 | 27.29 | 27.29 | 27.44 | 26.05 | 1.86M |
| March 06, 2025 | 27.45 | 26.88 | 26.88 | 27.85 | 26.37 | 2.29M |
| March 05, 2025 | 26.33 | 27.81 | 27.81 | 27.92 | 26.28 | 2.77M |
| March 04, 2025 | 25.5 | 26.38 | 26.38 | 26.8 | 25.32 | 2.37M |
| March 03, 2025 | 26.77 | 26.01 | 26.01 | 26.8 | 25.9 | 2.35M |
| February 28, 2025 | 25.78 | 26.39 | 26.39 | 26.41 | 25.11 | 2.86M |