32.90
+2.32(+7.59%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 10, 2025 | 37.8 | 36.9 | 36.9 | 39.45 | 35.99 | 73.15M |
| March 07, 2025 | 36.37 | 38.24 | 38.24 | 38.49 | 35.36 | 58.8M |
| March 06, 2025 | 37.5 | 37.05 | 37.05 | 39.66 | 35.66 | 70.65M |
| March 05, 2025 | 39.35 | 38.9 | 38.9 | 40.9 | 38.23 | 69.36M |
| March 04, 2025 | 35 | 39.14 | 39.14 | 40.61 | 34.51 | 108.21M |
| March 03, 2025 | 42.28 | 36.07 | 36.07 | 42.38 | 35.61 | 99.62M |
| February 28, 2025 | 40.23 | 41.36 | 41.36 | 43.48 | 38.88 | 94.78M |
| February 27, 2025 | 49.07 | 42.95 | 42.95 | 50 | 42.55 | 119.96M |
| February 26, 2025 | 55.02 | 51.11 | 51.11 | 56.19 | 50.05 | 139.25M |
| February 25, 2025 | 50.12 | 45.54 | 45.54 | 50.67 | 44 | 118.7M |
| February 24, 2025 | 53.88 | 51.61 | 51.61 | 56.25 | 50.26 | 82.89M |
| February 21, 2025 | 61 | 56.07 | 56.07 | 62.43 | 55.07 | 103.6M |
| February 20, 2025 | 57.21 | 59.27 | 59.27 | 62.47 | 54.3 | 180.46M |
| February 19, 2025 | 59.04 | 60.25 | 60.25 | 66.44 | 55.61 | 330.91M |
| February 18, 2025 | 51 | 55.8 | 55.8 | 56.23 | 50.99 | 158.78M |
| February 14, 2025 | 42.94 | 47.91 | 47.91 | 48.18 | 42.85 | 131.15M |
| February 13, 2025 | 39.01 | 42.28 | 42.28 | 43.29 | 37.5 | 109.83M |
| February 12, 2025 | 42.3 | 39.68 | 39.68 | 43.89 | 38.86 | 161.45M |
| February 11, 2025 | 40.59 | 38.61 | 38.61 | 42.39 | 38.42 | 153.18M |
| February 10, 2025 | 38 | 42.65 | 42.65 | 42.88 | 37.36 | 134.63M |
| February 07, 2025 | 34.55 | 36.28 | 36.28 | 36.96 | 34.33 | 72.68M |
| February 06, 2025 | 31.97 | 33.84 | 33.84 | 34.45 | 31.85 | 66.26M |
| February 05, 2025 | 31.03 | 31.49 | 31.49 | 33.13 | 29.75 | 83.16M |
| February 04, 2025 | 27.82 | 29.16 | 29.16 | 29.45 | 27.35 | 35.95M |
| February 03, 2025 | 27.2 | 26.85 | 26.85 | 27.61 | 25.71 | 44.76M |
| January 31, 2025 | 28.7 | 28.52 | 28.52 | 30.76 | 28.34 | 38.1M |
| January 30, 2025 | 28.58 | 28.64 | 28.64 | 28.81 | 27.81 | 22.58M |
| January 29, 2025 | 28.32 | 27.8 | 27.8 | 28.51 | 27.61 | 25.8M |
| January 28, 2025 | 29.44 | 28.18 | 28.18 | 29.7 | 27.22 | 35.72M |