27.23
+0.94(+3.58%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 27.19 | 27.23 | 27.23 | 27.48 | 26.91 | 4.51M |
| May 07, 2025 | 26.1 | 26.29 | 26.29 | 26.32 | 25.88 | 3.9M |
| May 06, 2025 | 25.44 | 25.68 | 25.68 | 25.8 | 25.39 | 6.08M |
| May 05, 2025 | 24.95 | 25.25 | 25.25 | 25.39 | 24.88 | 1.83M |
| May 02, 2025 | 25.51 | 25.04 | 25.04 | 25.55 | 25.01 | 2.22M |
| May 01, 2025 | 24.55 | 24.55 | 24.55 | 24.78 | 24.44 | 1.44M |
| April 30, 2025 | 24.21 | 24.39 | 24.39 | 24.64 | 24.17 | 3.23M |
| April 29, 2025 | 24.3 | 24.17 | 24.17 | 24.58 | 24.13 | 2.28M |
| April 28, 2025 | 23.79 | 24.3 | 24.3 | 24.48 | 23.7 | 3.49M |
| April 25, 2025 | 23.37 | 23.48 | 23.48 | 23.58 | 23.13 | 2.41M |
| April 24, 2025 | 23.59 | 23.82 | 23.82 | 23.88 | 23.31 | 3.51M |
| April 23, 2025 | 24.07 | 23.98 | 23.98 | 24.56 | 23.96 | 3.06M |
| April 22, 2025 | 23.83 | 23.78 | 23.78 | 24.05 | 23.5 | 4.49M |
| April 21, 2025 | 23.03 | 23.21 | 23.21 | 23.23 | 22.74 | 2.79M |
| April 17, 2025 | 23.04 | 23.12 | 23.12 | 23.33 | 22.84 | 2.46M |
| April 16, 2025 | 22.59 | 22.73 | 22.73 | 22.86 | 22.24 | 4.65M |
| April 15, 2025 | 23.18 | 23.44 | 23.44 | 23.45 | 23 | 3.45M |
| April 14, 2025 | 23.56 | 23.85 | 23.85 | 24.04 | 23.31 | 7.22M |
| April 11, 2025 | 22.89 | 23.23 | 23.23 | 23.57 | 22.83 | 8.67M |
| April 10, 2025 | 21.78 | 22.25 | 22.25 | 22.78 | 21.21 | 10.95M |
| April 09, 2025 | 20.2 | 21.14 | 21.14 | 21.29 | 19.57 | 8.47M |
| April 08, 2025 | 21.37 | 19.79 | 19.79 | 21.43 | 19.1 | 13.93M |
| April 07, 2025 | 20.79 | 21.51 | 21.51 | 22.69 | 20.6 | 9.05M |
| April 04, 2025 | 23.34 | 23.07 | 23.07 | 23.66 | 22.46 | 8.31M |
| April 03, 2025 | 24.77 | 24.77 | 24.77 | 24.99 | 24.67 | 3.35M |
| April 02, 2025 | 25.61 | 25.52 | 25.52 | 25.7 | 25.28 | 2.95M |
| April 01, 2025 | 25.54 | 25.64 | 25.64 | 25.72 | 25.39 | 3.3M |
| March 31, 2025 | 25.47 | 25.2 | 25.2 | 25.61 | 25.04 | 5.28M |
| March 28, 2025 | 25.65 | 25.52 | 25.52 | 25.76 | 25.32 | 4.05M |
| March 27, 2025 | 26.05 | 26.14 | 26.14 | 26.38 | 25.83 | 6.6M |
| March 26, 2025 | 26.32 | 26.67 | 26.67 | 27.01 | 26.28 | 4.31M |
| March 25, 2025 | 25.7 | 26.04 | 26.04 | 26.43 | 25.7 | 4.62M |
| March 24, 2025 | 26.61 | 26.18 | 26.18 | 26.61 | 26.12 | 5.05M |
| March 21, 2025 | 25.88 | 26.4 | 26.4 | 26.52 | 25.69 | 4.03M |
| March 20, 2025 | 27.06 | 26.77 | 26.77 | 27.64 | 26.74 | 5.47M |
| March 19, 2025 | 27.94 | 27.52 | 27.52 | 28.03 | 27.27 | 5.04M |
| March 18, 2025 | 28.5 | 27.62 | 27.62 | 28.5 | 27.23 | 9.46M |
| March 17, 2025 | 26.66 | 27.35 | 27.35 | 27.8 | 25.87 | 10.39M |
| March 14, 2025 | 27.64 | 27.46 | 27.46 | 29.49 | 27.2 | 15.62M |
| March 13, 2025 | 28.54 | 28.72 | 28.72 | 29.34 | 28.41 | 6.82M |
| March 12, 2025 | 28.86 | 29.73 | 29.73 | 29.8 | 28.42 | 8.66M |
| March 11, 2025 | 28.71 | 29.49 | 29.49 | 29.79 | 28.66 | 8.92M |
| March 10, 2025 | 28.03 | 27.56 | 27.56 | 28.32 | 27.03 | 11.23M |
| March 07, 2025 | 28.25 | 29.02 | 29.02 | 29.49 | 28.21 | 9.3M |
| March 06, 2025 | 28.29 | 27.56 | 27.56 | 28.41 | 27.38 | 7.86M |
| March 05, 2025 | 28.3 | 28.67 | 28.67 | 28.77 | 28.16 | 6.2M |
| March 04, 2025 | 27.45 | 27.67 | 27.67 | 28.09 | 26.92 | 6.72M |
| March 03, 2025 | 28.42 | 27.37 | 27.37 | 28.5 | 27.01 | 11M |
| February 28, 2025 | 30.53 | 30.73 | 30.73 | 31.13 | 30.02 | 9.28M |
| February 27, 2025 | 32.01 | 31.92 | 31.92 | 32.79 | 31.69 | 9.91M |
| February 26, 2025 | 32.6 | 32.92 | 32.92 | 33.12 | 31.98 | 15.1M |
| February 25, 2025 | 29.59 | 29.84 | 29.84 | 30.26 | 29.02 | 24.31M |
| February 24, 2025 | 27.01 | 26.36 | 26.36 | 27.01 | 26.06 | 5.79M |
| February 21, 2025 | 27.53 | 27.46 | 27.46 | 28.63 | 27.34 | 12.86M |
| February 20, 2025 | 26.79 | 26.37 | 26.37 | 26.84 | 26.05 | 3.63M |
| February 19, 2025 | 26.76 | 26.46 | 26.46 | 27.07 | 26.37 | 6.93M |
| February 18, 2025 | 26.31 | 25.63 | 25.63 | 26.45 | 25.56 | 4.59M |
| February 14, 2025 | 26.15 | 25.84 | 25.84 | 26.15 | 25.5 | 3.98M |
| February 13, 2025 | 25.1 | 25.2 | 25.2 | 25.36 | 24.87 | 6.96M |
| February 12, 2025 | 25.92 | 26.3 | 26.3 | 26.54 | 25.76 | 4.58M |