42.46
-1.67(-3.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 04, 2025 | 43.93 | 44.13 | 44.13 | 44.72 | 42.88 | 30.83M |
| June 03, 2025 | 41.33 | 43.19 | 43.19 | 43.9 | 41.13 | 41.73M |
| June 02, 2025 | 39.65 | 41.2 | 41.2 | 41.24 | 39.51 | 25.94M |
| May 30, 2025 | 40.71 | 40.02 | 40.02 | 40.93 | 39.05 | 34.73M |
| May 29, 2025 | 43.17 | 41.15 | 41.15 | 43.97 | 41.04 | 36.01M |
| May 28, 2025 | 41.93 | 41.96 | 41.96 | 42.94 | 40.95 | 39.35M |
| May 27, 2025 | 41.41 | 41.57 | 41.57 | 43.09 | 40.81 | 39.74M |
| May 23, 2025 | 39.77 | 40.09 | 40.09 | 40.48 | 39.11 | 37.49M |
| May 22, 2025 | 41.69 | 41.32 | 41.32 | 42.44 | 41.18 | 30.29M |
| May 21, 2025 | 43.53 | 41.65 | 41.65 | 44.33 | 41.23 | 54.37M |
| May 20, 2025 | 44.79 | 42.77 | 42.77 | 44.83 | 42.4 | 42.68M |
| May 19, 2025 | 44.23 | 44.79 | 44.79 | 46.41 | 44.14 | 45.62M |
| May 16, 2025 | 45.5 | 46.15 | 46.15 | 47.8 | 45.03 | 97.42M |
| May 15, 2025 | 44.05 | 43.96 | 43.96 | 45.38 | 41.41 | 86.56M |
| May 14, 2025 | 45.93 | 45 | 45 | 46.57 | 43.08 | 167.68M |
| May 13, 2025 | 34.46 | 38.89 | 38.89 | 39.1 | 34.18 | 91.58M |
| May 12, 2025 | 33.89 | 33.52 | 33.52 | 35.07 | 32.95 | 51.33M |
| May 09, 2025 | 32.13 | 31.99 | 31.99 | 32.84 | 31.2 | 31.27M |
| May 08, 2025 | 32.93 | 32.11 | 32.11 | 33.19 | 31.95 | 42.46M |
| May 07, 2025 | 31.1 | 32.48 | 32.48 | 32.97 | 30.54 | 58.04M |
| May 06, 2025 | 31.72 | 32.94 | 32.94 | 33.34 | 31.52 | 37.92M |
| May 05, 2025 | 33.1 | 32.17 | 32.17 | 33.49 | 32.12 | 33.48M |
| May 02, 2025 | 32.94 | 33.71 | 33.71 | 34.13 | 32.69 | 45.01M |
| May 01, 2025 | 32.15 | 32.73 | 32.73 | 33.78 | 31.15 | 54.77M |
| April 30, 2025 | 29.12 | 31.5 | 31.5 | 31.52 | 28.79 | 86.79M |
| April 29, 2025 | 36.92 | 36 | 36 | 37.29 | 35.94 | 29.96M |
| April 28, 2025 | 36.54 | 37.27 | 37.27 | 37.82 | 36.06 | 42.51M |
| April 25, 2025 | 35.91 | 36.47 | 36.47 | 36.74 | 35.3 | 37.87M |
| April 24, 2025 | 33.65 | 35.81 | 35.81 | 36.48 | 33.51 | 49.76M |
| April 23, 2025 | 33.02 | 32.9 | 32.91 | 34.99 | 32.63 | 55.96M |
| April 22, 2025 | 30.08 | 30.58 | 30.58 | 31.05 | 29.57 | 31.51M |
| April 21, 2025 | 30.75 | 29.51 | 29.51 | 30.91 | 28.9 | 35.38M |
| April 17, 2025 | 32.08 | 31.51 | 31.51 | 32.25 | 30.44 | 26.8M |
| April 16, 2025 | 31.86 | 31.89 | 31.89 | 33.65 | 30.92 | 38.56M |
| April 15, 2025 | 33.22 | 33.48 | 33.48 | 34.59 | 33.07 | 27.66M |
| April 14, 2025 | 35.03 | 33.12 | 33.12 | 35.12 | 32.97 | 33.24M |
| April 11, 2025 | 34.08 | 33.15 | 33.15 | 34.33 | 32.57 | 27.5M |
| April 10, 2025 | 35.03 | 33.56 | 33.56 | 35.48 | 32.5 | 35.1M |
| April 09, 2025 | 31.99 | 36.71 | 36.71 | 37.39 | 31.41 | 68.88M |
| April 08, 2025 | 35.14 | 31.71 | 31.71 | 35.49 | 30.92 | 60.07M |
| April 07, 2025 | 27.91 | 33 | 33 | 34.15 | 27.6 | 73.01M |
| April 04, 2025 | 30.7 | 29.82 | 29.82 | 31.19 | 27.65 | 54.03M |
| April 03, 2025 | 32.03 | 32.32 | 32.32 | 33.16 | 31.55 | 45.05M |
| April 02, 2025 | 34.02 | 35.09 | 35.09 | 36.05 | 33.77 | 39.93M |
| April 01, 2025 | 34.25 | 35.05 | 35.05 | 35.9 | 33.9 | 41.75M |
| March 31, 2025 | 32.75 | 34.24 | 34.24 | 34.57 | 32.14 | 43.81M |
| March 28, 2025 | 34.76 | 34.26 | 34.26 | 36.09 | 33.89 | 44.93M |
| March 27, 2025 | 36.39 | 34.72 | 34.72 | 36.78 | 34.66 | 48.2M |
| March 26, 2025 | 40.3 | 37.04 | 37.04 | 40.84 | 36.62 | 59.73M |
| March 25, 2025 | 41.58 | 40.64 | 40.64 | 43.39 | 40.09 | 57.74M |
| March 24, 2025 | 40.81 | 41.72 | 41.72 | 42.7 | 39.72 | 85.03M |
| March 21, 2025 | 39.26 | 42.15 | 42.15 | 42.63 | 38.91 | 63.88M |
| March 20, 2025 | 39.81 | 39.1 | 39.1 | 40.7 | 38.55 | 43.58M |
| March 19, 2025 | 38.79 | 40.1 | 40.1 | 41.31 | 38.15 | 60.77M |
| March 18, 2025 | 41.07 | 37.9 | 37.9 | 41.23 | 37.85 | 52.55M |
| March 17, 2025 | 42.68 | 41.94 | 41.94 | 43.17 | 40.9 | 40.65M |
| March 14, 2025 | 40.48 | 42.17 | 42.17 | 42.26 | 40.25 | 56.36M |
| March 13, 2025 | 42.13 | 39.08 | 39.08 | 42.97 | 38.9 | 55.55M |
| March 12, 2025 | 43.96 | 42.47 | 42.47 | 44.99 | 41.85 | 91.98M |
| March 11, 2025 | 36.81 | 40.84 | 40.84 | 41.47 | 36.61 | 95.05M |
