29.52
-0.52(-1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 19, 2025 | 29.26 | 29.52 | 29.52 | 30 | 29.26 | 3,920 |
| May 16, 2025 | 30.88 | 30.04 | 30.04 | 31.66 | 30.04 | 7,517 |
| May 15, 2025 | 30 | 30.88 | 30.88 | 30.88 | 29.5 | 5,343 |
| May 14, 2025 | 31 | 29.71 | 29.71 | 31 | 29.71 | 4,900 |
| May 13, 2025 | 30.4 | 29.99 | 29.99 | 30.4 | 29.82 | 5,713 |
| May 12, 2025 | 29.06 | 29.07 | 29.07 | 29.25 | 28.59 | 6,224 |
| May 09, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 2,400 |
| May 08, 2025 | 28.53 | 28.6 | 28.6 | 28.6 | 28.53 | 2,551 |
| May 07, 2025 | 28.2 | 28.54 | 28.54 | 28.54 | 28.2 | 3,536 |
| May 06, 2025 | 28.01 | 27.84 | 27.84 | 28.01 | 27.84 | 1,800 |
| May 05, 2025 | 26.87 | 28.01 | 28.01 | 29.19 | 26.87 | 3,801 |
| May 02, 2025 | 27.98 | 28.84 | 28.84 | 28.84 | 27.98 | 2,600 |
| May 01, 2025 | 27.41 | 27.33 | 27.33 | 27.51 | 27.15 | 3,926 |
| April 30, 2025 | 26.98 | 27.62 | 27.62 | 28.31 | 26.6 | 7,400 |
| April 29, 2025 | 26.8 | 27.28 | 27.28 | 27.28 | 26.8 | 3,845 |
| April 28, 2025 | 26.5 | 26.72 | 26.72 | 26.78 | 26.5 | 5,100 |
| April 25, 2025 | 26.23 | 26.5 | 26.5 | 26.5 | 25.98 | 2,726 |
| April 24, 2025 | 26.5 | 26.69 | 26.69 | 26.8 | 26.5 | 3,800 |
| April 23, 2025 | 26.8 | 26.51 | 26.51 | 28.45 | 26.5 | 4,920 |
| April 22, 2025 | 25.66 | 26.9 | 26.9 | 26.9 | 25.66 | 3,100 |
| April 21, 2025 | 25.72 | 25.78 | 25.78 | 26.22 | 25.72 | 6,200 |
| April 17, 2025 | 26.02 | 25.72 | 25.72 | 26.67 | 25.36 | 7,000 |
| April 16, 2025 | 26.19 | 25.91 | 25.91 | 26.64 | 25.72 | 6,319 |
| April 15, 2025 | 25.92 | 26.36 | 26.36 | 26.54 | 25.92 | 4,700 |
| April 14, 2025 | 25.1 | 26.12 | 26.12 | 27.1 | 25.1 | 18,776 |
| April 11, 2025 | 25.43 | 25.94 | 25.94 | 26.78 | 25.22 | 26,800 |
| April 10, 2025 | 27.18 | 25.66 | 25.66 | 27.18 | 25.66 | 8,302 |
| April 09, 2025 | 25.24 | 27.16 | 27.16 | 28.46 | 25.24 | 4,968 |
| April 08, 2025 | 26.11 | 25.66 | 25.66 | 26.11 | 25.66 | 8,600 |
| April 07, 2025 | 25 | 26.58 | 26.58 | 26.58 | 24.87 | 7,228 |
| April 04, 2025 | 24 | 25.32 | 25.32 | 25.34 | 23.74 | 9,842 |
| April 03, 2025 | 27.2 | 24.7 | 24.7 | 27.2 | 24.7 | 5,447 |
| April 02, 2025 | 27.6 | 27.26 | 27.26 | 27.6 | 27 | 6,836 |
| April 01, 2025 | 26.5 | 26.95 | 26.95 | 27.35 | 26.5 | 3,500 |
| March 31, 2025 | 27.8 | 27.24 | 27.24 | 28 | 27.1 | 13,100 |
| March 28, 2025 | 28.1 | 27.41 | 27.41 | 28.13 | 27.41 | 5,000 |
| March 27, 2025 | 27.5 | 28.75 | 28.75 | 28.75 | 27.5 | 5,536 |
| March 26, 2025 | 27.14 | 28.21 | 28.21 | 28.31 | 27.14 | 6,100 |
| March 25, 2025 | 27.72 | 27.4 | 27.4 | 27.72 | 27.4 | 4,200 |
| March 24, 2025 | 27.5 | 28.42 | 28.42 | 28.42 | 27.5 | 2,800 |
| March 21, 2025 | 27.34 | 27.42 | 27.42 | 28.21 | 27.34 | 20,390 |
| March 20, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | 2,300 |
| March 19, 2025 | 26.99 | 27.68 | 27.68 | 28.49 | 26.96 | 7,056 |
| March 18, 2025 | 27 | 27.27 | 27.27 | 27.47 | 27 | 4,101 |
| March 17, 2025 | 26.96 | 27.07 | 27.07 | 27.44 | 26.96 | 3,500 |
| March 14, 2025 | 26.98 | 26.96 | 26.96 | 27.99 | 26.8 | 5,976 |
| March 13, 2025 | 26.74 | 26.6 | 26.6 | 27.13 | 26.45 | 4,945 |
| March 12, 2025 | 26.45 | 26.78 | 26.78 | 26.87 | 26.45 | 4,431 |
| March 11, 2025 | 27.29 | 26.4 | 26.4 | 27.29 | 26.4 | 5,701 |
| March 10, 2025 | 26.79 | 26.41 | 26.41 | 26.9 | 26.41 | 6,248 |
| March 07, 2025 | 27.32 | 26.8 | 26.8 | 27.32 | 25.5 | 6,496 |
| March 06, 2025 | 26.43 | 26.81 | 26.81 | 26.89 | 26.3 | 6,538 |
| March 05, 2025 | 26.5 | 26.32 | 26.32 | 26.52 | 26.32 | 6,100 |
| March 04, 2025 | 26.05 | 26.34 | 26.34 | 26.5 | 26.05 | 8,740 |
| March 03, 2025 | 26.44 | 26.45 | 26.45 | 26.51 | 26.42 | 7,500 |
| February 28, 2025 | 26.5 | 26.42 | 26.42 | 26.51 | 26.38 | 11,076 |
| February 27, 2025 | 26.97 | 26.69 | 26.69 | 27 | 26.43 | 6,000 |
| February 26, 2025 | 26.62 | 26.88 | 26.88 | 27 | 26.3 | 6,600 |
| February 25, 2025 | 27 | 26.84 | 26.84 | 27 | 26.34 | 8,100 |
| February 24, 2025 | 27.41 | 26.92 | 26.92 | 27.41 | 26.63 | 10,200 |