39.78
-2.24(-5.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 01, 2025 | 19.27 | 17.45 | 17.45 | 19.47 | 16.51 | 1.21M |
| March 31, 2025 | 18.42 | 17.88 | 17.88 | 23.28 | 17.85 | 1.89M |
| March 28, 2025 | 25.77 | 20.17 | 20.17 | 25.77 | 19.42 | 2.15M |
| March 27, 2025 | 28.31 | 26.67 | 26.67 | 28.94 | 24.35 | 1.11M |
| March 26, 2025 | 29.74 | 28.76 | 28.76 | 31.87 | 27.5 | 1.06M |
| March 25, 2025 | 31.28 | 29.77 | 29.77 | 31.5 | 27.04 | 1.91M |
| March 24, 2025 | 28.9 | 30.51 | 30.51 | 37.83 | 26.55 | 7.41M |
| March 21, 2025 | 18.36 | 23.03 | 23.03 | 23.98 | 18.36 | 3.49M |
| March 20, 2025 | 16.72 | 18.19 | 18.19 | 18.83 | 16.64 | 1.47M |
| March 19, 2025 | 19.43 | 16.47 | 16.47 | 19.8 | 16.08 | 1.87M |
| March 18, 2025 | 16 | 20.53 | 20.53 | 21.7 | 15.51 | 2.65M |
| March 17, 2025 | 15.3 | 16.28 | 16.28 | 16.5 | 15.03 | 674,839 |
| March 14, 2025 | 13.5 | 15 | 15 | 15.67 | 13.5 | 979,200 |
| March 13, 2025 | 13.02 | 13.57 | 13.57 | 14.06 | 12.92 | 316,009 |
| March 12, 2025 | 13.84 | 13.41 | 13.41 | 14.06 | 12.99 | 437,091 |
| March 11, 2025 | 13.53 | 13.63 | 13.63 | 13.67 | 12.35 | 764,228 |
| March 10, 2025 | 13.68 | 13.47 | 13.47 | 15.9 | 13.29 | 2.28M |
| March 07, 2025 | 14.6 | 13.02 | 13.02 | 15.3 | 12.66 | 2.09M |
| March 06, 2025 | 10.85 | 14.63 | 14.63 | 18.63 | 10.8 | 16.07M |