35.02
+2.53(+7.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 32.61 | 32.49 | 32.49 | 33.15 | 31.37 | 1.84M |
| May 29, 2025 | 31.77 | 32.8 | 32.8 | 33.31 | 31.57 | 1.97M |
| May 28, 2025 | 31.64 | 31.38 | 31.38 | 32.6 | 31.2 | 2.39M |
| May 27, 2025 | 33.24 | 31.73 | 31.73 | 33.28 | 31.07 | 5.77M |
| May 23, 2025 | 33.26 | 32.54 | 32.54 | 33.8 | 32.36 | 1.76M |
| May 22, 2025 | 33.68 | 33.95 | 33.95 | 34.18 | 32.98 | 1.26M |
| May 21, 2025 | 36 | 33.97 | 33.97 | 36.84 | 33.74 | 2.24M |
| May 20, 2025 | 32.08 | 36.57 | 36.57 | 36.63 | 31.58 | 4.37M |
| May 19, 2025 | 31.23 | 32.03 | 32.03 | 32.81 | 31.23 | 1.47M |
| May 16, 2025 | 30.97 | 31.85 | 31.85 | 32.53 | 30.65 | 1.51M |
| May 15, 2025 | 29.56 | 30.9 | 30.9 | 31.15 | 29 | 2.08M |
| May 14, 2025 | 30.07 | 29.42 | 29.42 | 30.38 | 28.64 | 2.14M |
| May 13, 2025 | 31.69 | 30.05 | 30.05 | 32.02 | 29.99 | 2.67M |
| May 12, 2025 | 32.49 | 31.59 | 31.59 | 32.99 | 31.42 | 2.13M |
| May 09, 2025 | 31.29 | 31.16 | 31.16 | 33.47 | 31.07 | 2.03M |
| May 08, 2025 | 30.31 | 31.45 | 31.45 | 33.75 | 29.93 | 3.17M |
| May 07, 2025 | 29.81 | 29 | 29 | 30.04 | 28.09 | 2.93M |
| May 06, 2025 | 34.19 | 29.24 | 29.24 | 34.75 | 29.15 | 4.62M |
| May 05, 2025 | 35.48 | 34.28 | 34.28 | 35.56 | 34.17 | 1.61M |
| May 02, 2025 | 35.75 | 35.39 | 35.39 | 36.71 | 34.9 | 1.94M |
| May 01, 2025 | 35.72 | 35.24 | 35.24 | 36.26 | 31.27 | 3.85M |
| April 30, 2025 | 34.25 | 35.84 | 35.84 | 36.25 | 34.07 | 1.58M |
| April 29, 2025 | 32.72 | 34.77 | 34.77 | 34.9 | 32.27 | 1.27M |
| April 28, 2025 | 33.29 | 32.9 | 32.9 | 34.02 | 32.73 | 1.41M |
| April 25, 2025 | 34 | 32.92 | 32.92 | 34 | 31.99 | 1.63M |
| April 24, 2025 | 33.05 | 34.51 | 34.51 | 34.52 | 32.49 | 1.18M |
| April 23, 2025 | 32.17 | 33.16 | 33.16 | 34.4 | 32.17 | 1.86M |
| April 22, 2025 | 31.22 | 31.26 | 31.26 | 32.3 | 31.01 | 1.96M |
| April 21, 2025 | 30.34 | 30.39 | 30.39 | 31.61 | 30.13 | 1.25M |
| April 17, 2025 | 29.04 | 30.65 | 30.65 | 30.68 | 28.75 | 1.72M |
| April 16, 2025 | 30.15 | 29.12 | 29.12 | 30.39 | 28.58 | 2.07M |
| April 15, 2025 | 32.19 | 30.23 | 30.23 | 32.72 | 29.29 | 2.52M |
| April 14, 2025 | 32.15 | 32.04 | 32.04 | 32.5 | 31.05 | 2.11M |
| April 11, 2025 | 27.97 | 31.2 | 31.2 | 31.31 | 27.8 | 4.05M |
| April 10, 2025 | 29.39 | 28.04 | 28.04 | 30.48 | 27.66 | 2.87M |
| April 09, 2025 | 30.11 | 30.8 | 30.8 | 32.45 | 27.8 | 5.48M |
| April 08, 2025 | 33.05 | 30.2 | 30.2 | 33.75 | 28.46 | 5.75M |
| April 07, 2025 | 31.25 | 32.51 | 32.51 | 34.11 | 30.5 | 4.17M |
| April 04, 2025 | 30.17 | 31.6 | 31.6 | 33.25 | 29.57 | 5.7M |
| April 03, 2025 | 32.64 | 30.56 | 30.56 | 33.05 | 30.01 | 4.25M |
| April 02, 2025 | 32.01 | 33.69 | 33.69 | 33.8 | 30.5 | 5.14M |
| April 01, 2025 | 37.12 | 32.23 | 32.23 | 37.92 | 31.79 | 8.89M |
| March 31, 2025 | 33.07 | 37.76 | 37.76 | 37.94 | 30.12 | 14M |
| March 28, 2025 | 70.84 | 69.46 | 69.46 | 71.22 | 68.38 | 660,934 |
| March 27, 2025 | 69.21 | 70.77 | 70.77 | 71.53 | 68.36 | 899,400 |
| March 26, 2025 | 71.53 | 68.56 | 68.56 | 72.66 | 68.39 | 1.17M |
| March 25, 2025 | 73.76 | 71.9 | 71.9 | 73.76 | 71.13 | 727,100 |
| March 24, 2025 | 75.21 | 73.82 | 73.82 | 75.33 | 72.9 | 730,500 |
| March 21, 2025 | 73.66 | 74.66 | 74.66 | 76.61 | 72.78 | 1.78M |
| March 20, 2025 | 75.47 | 74.46 | 74.46 | 76.48 | 73.81 | 841,500 |
| March 19, 2025 | 74.94 | 76.14 | 76.14 | 76.38 | 73.92 | 996,535 |
| March 18, 2025 | 75.04 | 74.72 | 74.72 | 75.04 | 73.32 | 838,547 |
| March 17, 2025 | 74.01 | 75.23 | 75.23 | 75.92 | 73.5 | 750,646 |
| March 14, 2025 | 73.91 | 74.37 | 74.37 | 75.04 | 72.89 | 835,118 |
| March 13, 2025 | 73.07 | 73.02 | 73.02 | 76.51 | 71.69 | 947,041 |
| March 12, 2025 | 70 | 73.24 | 73.24 | 75 | 70 | 1.35M |
| March 11, 2025 | 68.46 | 69.85 | 69.85 | 70.25 | 67.23 | 973,200 |
| March 10, 2025 | 70.06 | 68.89 | 68.89 | 72.6 | 68.34 | 1.15M |
| March 07, 2025 | 74.06 | 71.18 | 71.18 | 75.08 | 71.11 | 1.36M |
| March 06, 2025 | 72.63 | 74.81 | 74.81 | 76.38 | 71.09 | 1.49M |