24.38
+0.32(+1.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 24.33 | 24.38 | 24.38 | 24.98 | 23.95 | 9.66M |
| May 07, 2025 | 24.6 | 24.06 | 24.06 | 24.92 | 23.7 | 10.6M |
| May 06, 2025 | 27.37 | 24.43 | 24.43 | 27.37 | 24.16 | 23.05M |
| May 05, 2025 | 27.8 | 27.84 | 27.84 | 28.52 | 27.18 | 7.8M |
| May 02, 2025 | 27.74 | 27.61 | 27.61 | 28.1 | 27.15 | 7.55M |
| May 01, 2025 | 27.68 | 27.03 | 27.03 | 27.85 | 26.06 | 14.89M |
| April 30, 2025 | 27.47 | 28.54 | 28.54 | 28.65 | 27.24 | 7.64M |
| April 29, 2025 | 27.47 | 27.82 | 27.82 | 28.01 | 27.17 | 5.24M |
| April 28, 2025 | 27 | 27.46 | 27.46 | 28.4 | 27 | 5.75M |
| April 25, 2025 | 26.82 | 27.22 | 27.22 | 27.88 | 26.61 | 7.71M |
| April 24, 2025 | 26.66 | 27.39 | 27.39 | 27.41 | 26.33 | 4.79M |
| April 23, 2025 | 26.5 | 26.54 | 26.54 | 27.88 | 26.45 | 8M |
| April 22, 2025 | 25.27 | 25.74 | 25.74 | 25.84 | 24.87 | 5.5M |
| April 21, 2025 | 24.03 | 25.13 | 25.13 | 25.34 | 23.3 | 6.86M |
| April 17, 2025 | 25.28 | 24.73 | 24.73 | 25.28 | 24.43 | 6.67M |
| April 16, 2025 | 25.85 | 25.19 | 25.19 | 26.07 | 24.81 | 5.48M |
| April 15, 2025 | 26.82 | 26.24 | 26.24 | 27.21 | 25.52 | 7.04M |
| April 14, 2025 | 26.94 | 26.8 | 26.8 | 27.1 | 26.24 | 6.47M |
| April 11, 2025 | 24.69 | 26.2 | 26.2 | 26.24 | 24.26 | 10.96M |
| April 10, 2025 | 25.82 | 24.5 | 24.5 | 25.9 | 23.7 | 12.64M |
| April 09, 2025 | 24.02 | 26.67 | 26.67 | 27.68 | 23.68 | 13.06M |
| April 08, 2025 | 26.4 | 24.64 | 24.64 | 26.89 | 24.15 | 8.93M |
| April 07, 2025 | 24.05 | 25.64 | 25.64 | 26.52 | 23.15 | 13.25M |
| April 04, 2025 | 25.2 | 25.11 | 25.11 | 25.77 | 23.76 | 16.03M |
| April 03, 2025 | 26.66 | 25.73 | 25.73 | 27.2 | 25.7 | 12.72M |
| April 02, 2025 | 26.79 | 27.72 | 27.72 | 28.78 | 26.26 | 11.87M |
| April 01, 2025 | 28.63 | 27.16 | 27.16 | 28.84 | 27.07 | 11.55M |
| March 31, 2025 | 28.89 | 28.35 | 28.35 | 28.95 | 26.8 | 20.42M |
| March 28, 2025 | 32.04 | 31.12 | 31.12 | 32.5 | 31.02 | 5.67M |
| March 27, 2025 | 31.54 | 32.12 | 32.12 | 32.57 | 31.25 | 6.2M |
| March 26, 2025 | 33.85 | 31.48 | 31.48 | 34.08 | 31.29 | 7.92M |
| March 25, 2025 | 34.31 | 33.85 | 33.85 | 34.86 | 33.51 | 6.94M |
| March 24, 2025 | 32.8 | 34.17 | 34.17 | 34.87 | 32.8 | 10.5M |
| March 21, 2025 | 32.05 | 32.66 | 32.66 | 32.8 | 31.52 | 9.24M |
| March 20, 2025 | 33.12 | 32.45 | 32.45 | 33.82 | 32.44 | 5.61M |
| March 19, 2025 | 33.78 | 33.32 | 33.32 | 33.85 | 33.12 | 6.28M |
| March 18, 2025 | 34.55 | 33.81 | 33.81 | 35 | 33.54 | 7.04M |
| March 17, 2025 | 34.79 | 34.71 | 34.71 | 35.2 | 33.9 | 5.63M |
| March 14, 2025 | 34.84 | 34.62 | 34.62 | 35.84 | 34.2 | 7.69M |
| March 13, 2025 | 35.15 | 34.3 | 34.3 | 38.12 | 34.2 | 9.41M |
| March 12, 2025 | 34.42 | 35.01 | 35.01 | 35.29 | 33.79 | 6.56M |
| March 11, 2025 | 36 | 33.76 | 33.76 | 36.02 | 32.62 | 12.39M |
| March 10, 2025 | 35.2 | 35.96 | 35.96 | 37.55 | 35.15 | 12.54M |
| March 07, 2025 | 34.47 | 35.61 | 35.61 | 37.91 | 33.93 | 17.27M |
| March 06, 2025 | 34.09 | 34.3 | 34.3 | 35.25 | 33.21 | 11.33M |
| March 05, 2025 | 32.5 | 35.21 | 35.21 | 35.39 | 30.91 | 21.7M |
| March 04, 2025 | 29.77 | 30.37 | 30.37 | 31.14 | 29.35 | 8.06M |
| March 03, 2025 | 31.18 | 30.27 | 30.27 | 32 | 30.16 | 6.72M |
| February 28, 2025 | 30.78 | 30.96 | 30.96 | 31.31 | 30.2 | 8.75M |
| February 27, 2025 | 32.57 | 31.09 | 31.09 | 33 | 31 | 9.87M |
| February 26, 2025 | 33.26 | 33.58 | 33.58 | 34.17 | 32.71 | 6.7M |
| February 25, 2025 | 33.98 | 33.28 | 33.28 | 35.48 | 32.93 | 11.4M |
| February 24, 2025 | 33.88 | 33.9 | 33.9 | 34.56 | 33.28 | 8.89M |
| February 21, 2025 | 33.89 | 35.53 | 35.53 | 35.97 | 33.18 | 21.45M |
| February 20, 2025 | 36.23 | 33.73 | 33.73 | 36.3 | 32.78 | 11.42M |
| February 19, 2025 | 35.11 | 35.9 | 35.9 | 36.75 | 35.05 | 10.04M |
| February 18, 2025 | 33.05 | 35.75 | 35.75 | 36.98 | 32.04 | 18.89M |
| February 14, 2025 | 30.53 | 32.99 | 32.99 | 33.91 | 29.25 | 25.33M |
| February 13, 2025 | 31 | 31.92 | 31.92 | 31.96 | 30.27 | 14.72M |
| February 12, 2025 | 30.97 | 30.54 | 30.54 | 31.08 | 30.24 | 8.36M |