47.06
-0.75(-1.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 11, 2025 | 47.08 | 47.06 | 47.06 | 48.2 | 46.19 | 1.82M |
| July 10, 2025 | 47.87 | 47.81 | 47.81 | 49.86 | 46.24 | 2.78M |
| July 09, 2025 | 45.78 | 47.16 | 47.16 | 47.44 | 44.59 | 1.77M |
| July 08, 2025 | 48 | 45.69 | 45.69 | 48.4 | 44.8 | 2.47M |
| July 07, 2025 | 46.39 | 47.28 | 47.28 | 47.58 | 44.57 | 3.74M |
| July 03, 2025 | 42.94 | 47.4 | 47.4 | 48 | 42.52 | 4.94M |
| July 02, 2025 | 39.66 | 42.2 | 42.2 | 42.79 | 38.88 | 3.2M |
| July 01, 2025 | 38.51 | 39.68 | 39.68 | 40.84 | 38.19 | 2.42M |
| June 30, 2025 | 37.66 | 38.85 | 38.85 | 39.5 | 37.45 | 2.47M |
| June 27, 2025 | 37.2 | 37.25 | 37.25 | 38.08 | 36.4 | 1.64M |
| June 26, 2025 | 35.55 | 37.16 | 37.16 | 37.25 | 34.98 | 2.72M |
| June 25, 2025 | 33.23 | 34.91 | 34.91 | 35.65 | 32.88 | 2.74M |
| June 24, 2025 | 33.49 | 32.2 | 32.2 | 34 | 32.09 | 2.7M |
| June 23, 2025 | 33.89 | 32.89 | 32.89 | 34.07 | 32.07 | 1.97M |
| June 20, 2025 | 37 | 34 | 34 | 37.8 | 33.5 | 4.46M |
| June 18, 2025 | 31.2 | 35.7 | 35.7 | 38.19 | 30.7 | 7.56M |
| June 17, 2025 | 32.37 | 31.16 | 31.16 | 32.74 | 31.14 | 1.88M |
| June 16, 2025 | 28.95 | 32.45 | 32.45 | 32.54 | 28.49 | 4.06M |
| June 13, 2025 | 27.3 | 27.97 | 27.97 | 28.35 | 27.26 | 1.13M |
| June 12, 2025 | 28.72 | 28.01 | 28.01 | 29.6 | 27.93 | 1.2M |
| June 11, 2025 | 28.41 | 28.8 | 28.8 | 29 | 28.02 | 1.06M |
| June 10, 2025 | 29.71 | 28.23 | 28.23 | 30.29 | 27.48 | 2.16M |
| June 09, 2025 | 30.66 | 30.24 | 30.24 | 31.11 | 30.23 | 1M |
| June 06, 2025 | 29.76 | 29.81 | 29.81 | 29.99 | 29.41 | 676,219 |
| June 05, 2025 | 29.9 | 29.26 | 29.26 | 30.33 | 29.04 | 723,881 |
| June 04, 2025 | 29.78 | 29.72 | 29.72 | 30.37 | 29.68 | 983,438 |
| June 03, 2025 | 29.81 | 29.48 | 29.48 | 30 | 29.39 | 720,117 |
| June 02, 2025 | 28.59 | 29.34 | 29.34 | 29.95 | 28.52 | 836,974 |
| May 30, 2025 | 28.54 | 28.67 | 28.67 | 28.96 | 28.2 | 1.15M |
| May 29, 2025 | 30.37 | 28.94 | 28.94 | 30.37 | 28.7 | 1.16M |
| May 28, 2025 | 30.53 | 29.74 | 29.74 | 31.4 | 29.5 | 1.4M |
| May 27, 2025 | 29.69 | 30.71 | 30.71 | 31.4 | 29.5 | 2.35M |
| May 23, 2025 | 28.63 | 28.76 | 28.76 | 29.69 | 28.5 | 1.43M |
| May 22, 2025 | 26.74 | 29.43 | 29.43 | 30.03 | 26.7 | 2.53M |
| May 21, 2025 | 27.8 | 26.74 | 26.74 | 27.9 | 26.58 | 1.16M |
| May 20, 2025 | 28.2 | 28.24 | 28.24 | 28.64 | 27.8 | 599,800 |
| May 19, 2025 | 26.7 | 28.3 | 28.3 | 28.69 | 26.66 | 1.28M |
| May 16, 2025 | 27.17 | 27.67 | 27.67 | 28.04 | 26.73 | 1.28M |
| May 15, 2025 | 27.54 | 26.94 | 26.94 | 27.56 | 26.03 | 1.27M |
| May 14, 2025 | 26.54 | 28 | 28 | 28.07 | 26.54 | 1.52M |
| May 13, 2025 | 26.26 | 26.7 | 26.7 | 27.4 | 26.25 | 1.37M |
| May 12, 2025 | 26.04 | 26 | 26 | 26.75 | 24.8 | 1.84M |
| May 09, 2025 | 24.05 | 24.75 | 24.75 | 24.83 | 23.59 | 1.22M |
| May 08, 2025 | 24.08 | 23.94 | 23.94 | 25.42 | 23.78 | 3.05M |
| May 07, 2025 | 22.85 | 22.46 | 22.46 | 23.05 | 21.89 | 1.3M |
| May 06, 2025 | 22.41 | 22.95 | 22.95 | 22.97 | 22.12 | 966,482 |
| May 05, 2025 | 23.09 | 22.94 | 22.94 | 23.63 | 22.82 | 916,900 |
| May 02, 2025 | 22.67 | 23.06 | 23.06 | 23.56 | 22.57 | 1.09M |
| May 01, 2025 | 22.03 | 22.03 | 22.03 | 22.35 | 21.33 | 773,206 |
| April 30, 2025 | 21.73 | 21.58 | 21.58 | 21.8 | 20.5 | 759,765 |
| April 29, 2025 | 22 | 21.98 | 21.98 | 22.45 | 21.71 | 587,747 |
| April 28, 2025 | 21.99 | 22 | 22 | 22.65 | 21.5 | 670,258 |
| April 25, 2025 | 21.91 | 21.93 | 21.93 | 22.2 | 21.6 | 890,531 |
| April 24, 2025 | 21.15 | 22.06 | 22.06 | 22.11 | 21.07 | 933,600 |
| April 23, 2025 | 21.8 | 21.16 | 21.16 | 22.25 | 21 | 904,509 |
| April 22, 2025 | 19.63 | 20.28 | 20.28 | 20.66 | 19.5 | 803,600 |
| April 21, 2025 | 20 | 19.62 | 19.62 | 20.35 | 19.14 | 718,722 |
| April 17, 2025 | 20.36 | 20.41 | 20.41 | 20.64 | 19.8 | 634,300 |
| April 16, 2025 | 20.3 | 20.25 | 20.25 | 20.63 | 19.77 | 691,621 |
| April 15, 2025 | 20.46 | 20.76 | 20.76 | 20.88 | 20.12 | 988,946 |