35.98
+1.09(+3.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 27, 2025 | 35.15 | 34.89 | 34.89 | 35.5 | 33.81 | 1.41M |
| June 26, 2025 | 34.35 | 35.54 | 35.54 | 36.09 | 33.59 | 523,443 |
| June 25, 2025 | 35.8 | 33.99 | 34.02 | 36.2 | 33.3 | 509,204 |
| June 24, 2025 | 33.84 | 35.67 | 35.67 | 35.75 | 33.61 | 484,201 |
| June 23, 2025 | 32.8 | 32.79 | 32.79 | 32.97 | 30.82 | 522,900 |
| June 20, 2025 | 34.24 | 32.36 | 32.36 | 34.49 | 32.36 | 509,727 |
| June 18, 2025 | 34.84 | 34.32 | 34.32 | 35.02 | 33.41 | 480,999 |
| June 17, 2025 | 36.65 | 34.92 | 34.92 | 37.42 | 34.75 | 415,907 |
| June 16, 2025 | 32 | 36.97 | 36.97 | 36.97 | 31.35 | 740,200 |
| June 13, 2025 | 33.5 | 31.98 | 31.98 | 34.69 | 31.5 | 675,485 |
| June 12, 2025 | 29.05 | 34.54 | 34.54 | 35.85 | 29 | 1.34M |
| June 11, 2025 | 38 | 37.71 | 37.71 | 38.75 | 37.12 | 835,607 |
| June 10, 2025 | 39.44 | 37.74 | 37.74 | 40.14 | 37.6 | 478,418 |
| June 09, 2025 | 42.42 | 39.2 | 39.2 | 44.12 | 38.81 | 821,717 |
| June 06, 2025 | 38.11 | 40.65 | 40.65 | 41.77 | 38.06 | 703,075 |
| June 05, 2025 | 38.94 | 38.41 | 38.41 | 39.91 | 37.37 | 675,979 |
| June 04, 2025 | 41.65 | 38.95 | 38.95 | 41.65 | 38.5 | 612,200 |
| June 03, 2025 | 39.42 | 40.45 | 40.45 | 44.3 | 39 | 927,900 |
| June 02, 2025 | 40 | 38.06 | 38.06 | 40.41 | 36.77 | 618,527 |
| May 30, 2025 | 41.6 | 39.78 | 39.78 | 42.96 | 36.65 | 1.58M |
| May 29, 2025 | 38.02 | 42.02 | 42.02 | 42.38 | 37.6 | 1.59M |
| May 28, 2025 | 36.98 | 37.69 | 37.69 | 37.82 | 34.5 | 1.15M |
| May 27, 2025 | 29.9 | 36.99 | 36.99 | 37.84 | 29.74 | 3.34M |
| May 23, 2025 | 26.15 | 28.93 | 28.93 | 29.2 | 26.01 | 1.5M |
| May 22, 2025 | 29.05 | 26.4 | 26.4 | 31.5 | 25.4 | 2.84M |
| May 21, 2025 | 30.7 | 28.33 | 28.33 | 32.69 | 28.05 | 2.2M |
| May 20, 2025 | 27.22 | 29.9 | 29.9 | 30.74 | 25.11 | 1.49M |
| May 19, 2025 | 27.45 | 26.6 | 26.6 | 28.78 | 26.1 | 1.83M |
| May 16, 2025 | 25.17 | 28 | 28 | 30.2 | 25 | 2.51M |
| May 15, 2025 | 22.2 | 23.1 | 23.1 | 23.39 | 21.03 | 776,493 |
| May 14, 2025 | 20.36 | 22.08 | 22.08 | 22.96 | 20.36 | 871,639 |
| May 13, 2025 | 19.35 | 20.18 | 20.18 | 21.1 | 18.78 | 751,327 |
| May 12, 2025 | 18.84 | 19.19 | 19.19 | 19.65 | 18.5 | 384,200 |
| May 09, 2025 | 19.15 | 18.83 | 18.83 | 19.94 | 18.45 | 452,234 |
| May 08, 2025 | 19.25 | 18.94 | 18.94 | 19.43 | 18.6 | 425,830 |
| May 07, 2025 | 18.92 | 19.14 | 19.01 | 19.72 | 18.82 | 278,100 |
| May 06, 2025 | 19.6 | 18.88 | 18.88 | 20.38 | 18.55 | 515,568 |
| May 05, 2025 | 20 | 19.58 | 19.58 | 21.99 | 19.52 | 1.02M |
| May 02, 2025 | 18.11 | 20 | 20 | 20.24 | 18.11 | 841,043 |
| May 01, 2025 | 18.21 | 18.04 | 18.04 | 18.95 | 17.6 | 513,086 |
| April 30, 2025 | 17.15 | 18.01 | 18.01 | 18.26 | 16.68 | 606,911 |
| April 29, 2025 | 16.99 | 17.4 | 17.32 | 17.96 | 16.93 | 458,311 |
| April 28, 2025 | 17.49 | 17.03 | 17.03 | 17.84 | 16.7 | 515,100 |
| April 25, 2025 | 17.05 | 17.82 | 17.82 | 18.74 | 16.83 | 784,514 |
| April 24, 2025 | 17.57 | 17.19 | 17.19 | 18.54 | 16.78 | 731,300 |
| April 23, 2025 | 15.47 | 17.02 | 17.02 | 17.65 | 15.38 | 853,815 |
| April 22, 2025 | 14.8 | 14.96 | 14.96 | 15.08 | 14.35 | 453,735 |
| April 21, 2025 | 15.53 | 14.96 | 14.96 | 15.57 | 14.33 | 559,846 |
| April 17, 2025 | 15.65 | 15.71 | 15.71 | 16.2 | 15.5 | 307,854 |
| April 16, 2025 | 16.69 | 15.86 | 15.86 | 16.8 | 15.23 | 576,600 |
| April 15, 2025 | 15.88 | 17 | 17 | 17.2 | 15.87 | 458,390 |
| April 14, 2025 | 17.44 | 16.15 | 16.15 | 17.44 | 15.65 | 625,900 |
| April 11, 2025 | 17.03 | 16.88 | 16.88 | 17.84 | 16.61 | 475,453 |
| April 10, 2025 | 18 | 17.3 | 17.3 | 18.85 | 16.54 | 715,072 |
| April 09, 2025 | 19.5 | 17.91 | 17.91 | 20 | 17.11 | 1.71M |
| April 08, 2025 | 19.4 | 19.82 | 19.82 | 22.25 | 18.7 | 1.65M |
| April 07, 2025 | 14.55 | 17.8 | 17.8 | 18.25 | 14.21 | 1.26M |
| April 04, 2025 | 17.15 | 15.64 | 15.64 | 17.49 | 14.7 | 894,122 |
| April 03, 2025 | 16.71 | 17.49 | 17.49 | 17.58 | 16.36 | 639,451 |
| April 02, 2025 | 17 | 17.39 | 17.39 | 17.72 | 16.55 | 726,722 |