37.27
-0.54(-1.43%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
July 03, 2025 | 37.66 | 37.27 | 37.27 | 37.82 | 37.03 | 3.08M |
July 02, 2025 | 37.04 | 37.81 | 37.81 | 38.06 | 36.65 | 5.84M |
July 01, 2025 | 36.43 | 36.78 | 36.78 | 37.05 | 36.23 | 5.64M |
June 30, 2025 | 35.14 | 36.48 | 36.48 | 36.5 | 35.13 | 5.96M |
June 27, 2025 | 35.12 | 35.32 | 35.32 | 35.41 | 34.88 | 4.66M |
June 26, 2025 | 35.53 | 35.18 | 35.18 | 35.85 | 35.14 | 3.77M |
June 25, 2025 | 35.61 | 35.47 | 35.47 | 36.09 | 35.25 | 3.25M |
June 24, 2025 | 35.7 | 35.54 | 35.54 | 35.92 | 35.36 | 3.81M |
June 23, 2025 | 36.37 | 36.04 | 36.04 | 36.77 | 35.72 | 6.64M |
June 20, 2025 | 36.47 | 36.34 | 36.34 | 36.59 | 35.87 | 10.47M |
June 18, 2025 | 36.35 | 36.44 | 36.44 | 36.98 | 36.15 | 5.8M |
June 17, 2025 | 35.91 | 36.16 | 36.16 | 36.39 | 35.79 | 4.87M |
June 16, 2025 | 35.84 | 36.01 | 36.01 | 36.74 | 35.51 | 5.86M |
June 13, 2025 | 34.69 | 35.76 | 35.76 | 36.24 | 34.58 | 8.01M |
June 12, 2025 | 34.53 | 34.59 | 34.59 | 34.92 | 34.08 | 5.32M |
June 11, 2025 | 34.18 | 34.65 | 34.65 | 34.72 | 33.51 | 7.54M |
June 10, 2025 | 34.73 | 34.08 | 34.08 | 34.85 | 34.04 | 8.52M |
June 09, 2025 | 34.93 | 34.59 | 34.59 | 35.28 | 34.58 | 6.05M |
June 06, 2025 | 34.3 | 34.8 | 34.8 | 35.44 | 33.99 | 11.04M |
June 05, 2025 | 36.79 | 36.4 | 36.4 | 36.89 | 36.25 | 6.22M |
June 04, 2025 | 37.39 | 36.82 | 36.6 | 37.69 | 36.67 | 4.78M |
June 03, 2025 | 36.64 | 36.95 | 36.73 | 37.43 | 36.41 | 4.68M |
June 02, 2025 | 36.15 | 36.79 | 36.57 | 36.89 | 36.12 | 5.1M |
May 30, 2025 | 35.82 | 36.14 | 36.14 | 36.34 | 35.68 | 6.94M |
May 29, 2025 | 36.1 | 35.91 | 35.91 | 36.12 | 35.63 | 3.69M |
May 28, 2025 | 35.92 | 36.03 | 36.03 | 36.21 | 35.78 | 2.52M |
May 27, 2025 | 35.23 | 36.05 | 36.05 | 36.14 | 35.13 | 5.19M |
May 23, 2025 | 34.71 | 35.1 | 35.1 | 35.17 | 34.6 | 2.83M |
May 22, 2025 | 35.39 | 35.01 | 35.01 | 35.53 | 34.97 | 3.17M |
May 21, 2025 | 35.1 | 35.54 | 35.54 | 35.9 | 35.07 | 4.22M |
May 20, 2025 | 35.37 | 35.53 | 35.53 | 35.96 | 35.23 | 4.45M |
May 19, 2025 | 34.98 | 35.35 | 35.35 | 35.47 | 34.64 | 3.95M |
May 16, 2025 | 34.51 | 35.21 | 35.21 | 35.32 | 34.46 | 5.31M |
May 15, 2025 | 33.64 | 34.67 | 34.67 | 34.78 | 33.52 | 5.15M |
May 14, 2025 | 34.23 | 33.68 | 33.68 | 34.23 | 33.41 | 4.95M |
May 13, 2025 | 33.27 | 34.23 | 34.23 | 34.42 | 33.06 | 6.67M |
May 12, 2025 | 33.02 | 32.95 | 32.95 | 33.32 | 32.58 | 6.07M |
May 09, 2025 | 32.28 | 32.67 | 32.67 | 32.71 | 31.85 | 4.67M |
May 08, 2025 | 32.16 | 32.25 | 32.25 | 32.42 | 31.37 | 6.39M |
May 07, 2025 | 30.37 | 31.56 | 31.56 | 31.99 | 29.45 | 11.99M |
May 06, 2025 | 30.74 | 30.45 | 30.45 | 31.09 | 30.32 | 7.59M |
May 05, 2025 | 30.52 | 30.6 | 30.6 | 30.86 | 30.21 | 6M |
May 02, 2025 | 30.83 | 30.51 | 30.51 | 30.84 | 30.22 | 5.62M |
May 01, 2025 | 30.5 | 30.47 | 30.47 | 30.9 | 30.36 | 6.29M |
April 30, 2025 | 29.93 | 30.4 | 30.4 | 30.52 | 29.41 | 5.68M |
April 29, 2025 | 29.54 | 30.25 | 30.25 | 30.39 | 29.14 | 6.19M |
April 28, 2025 | 29.11 | 29.54 | 29.54 | 29.84 | 29.11 | 5.47M |
April 25, 2025 | 28.75 | 29.13 | 29.13 | 29.17 | 28.69 | 3.65M |
April 24, 2025 | 28.4 | 28.93 | 28.93 | 29.22 | 28.15 | 6.14M |
April 23, 2025 | 28 | 27.95 | 27.95 | 28.38 | 27.17 | 4.87M |
April 22, 2025 | 27.49 | 27.86 | 27.86 | 27.93 | 27.16 | 4.22M |
April 21, 2025 | 27.16 | 27.2 | 27.2 | 27.73 | 26.92 | 3.61M |
April 17, 2025 | 27.15 | 27.27 | 27.27 | 27.49 | 26.88 | 4.21M |
April 16, 2025 | 26.38 | 26.97 | 26.97 | 27.66 | 26.3 | 5.9M |
April 15, 2025 | 26.61 | 26.39 | 26.39 | 26.88 | 26.26 | 3.28M |
April 14, 2025 | 25.75 | 26.58 | 26.58 | 27 | 25.59 | 5.22M |
April 11, 2025 | 24.61 | 25.81 | 25.81 | 25.94 | 24.35 | 6.24M |
April 10, 2025 | 24.28 | 24.2 | 24.2 | 24.61 | 23.62 | 4.72M |
April 09, 2025 | 22.54 | 24.68 | 24.68 | 25.13 | 22.46 | 9.31M |
April 08, 2025 | 24.3 | 22.78 | 22.78 | 24.48 | 22.37 | 7.13M |