70.71
+10.81(+18.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 57.69 | 59.9 | 59.9 | 61.05 | 57.61 | 23.58M |
| May 07, 2025 | 56.07 | 56.46 | 56.46 | 57.06 | 55.48 | 8.46M |
| May 06, 2025 | 54.7 | 55.63 | 55.63 | 56.57 | 54.29 | 8.2M |
| May 05, 2025 | 53.8 | 55.5 | 55.5 | 56.84 | 53.35 | 11.72M |
| May 02, 2025 | 53.59 | 54.09 | 54.09 | 55.34 | 53.53 | 10.76M |
| May 01, 2025 | 54.1 | 53.06 | 53.06 | 55.19 | 53.01 | 8.79M |
| April 30, 2025 | 52.57 | 53.63 | 53.63 | 53.74 | 51.73 | 5.41M |
| April 29, 2025 | 54.6 | 54.67 | 54.67 | 55.19 | 54.05 | 5.58M |
| April 28, 2025 | 54.11 | 54.4 | 54.4 | 55.15 | 53.32 | 5.19M |
| April 25, 2025 | 53.66 | 53.97 | 53.97 | 54.33 | 53.05 | 6.26M |
| April 24, 2025 | 50.32 | 53.27 | 53.27 | 53.41 | 50.15 | 6.88M |
| April 23, 2025 | 51 | 50.32 | 50.32 | 52.62 | 49.95 | 7.63M |
| April 22, 2025 | 48.2 | 48.66 | 48.66 | 49.77 | 47.68 | 7.8M |
| April 21, 2025 | 48.7 | 47.56 | 47.56 | 48.94 | 46.82 | 6.89M |
| April 17, 2025 | 48.32 | 50.26 | 50.26 | 52.2 | 48.01 | 13.94M |
| April 16, 2025 | 48.3 | 48.45 | 48.45 | 49.11 | 47.76 | 6.09M |
| April 15, 2025 | 48.91 | 49.24 | 49.24 | 49.36 | 47.78 | 9.25M |
| April 14, 2025 | 51.4 | 48.64 | 48.64 | 51.73 | 47.71 | 11.67M |
| April 11, 2025 | 48.62 | 49.78 | 49.78 | 49.82 | 48.33 | 7.1M |
| April 10, 2025 | 52.65 | 49.27 | 49.27 | 53.29 | 48.67 | 11.56M |
| April 09, 2025 | 45 | 54.12 | 54.12 | 54.72 | 44.95 | 16.39M |
| April 08, 2025 | 48.69 | 45.27 | 45.27 | 48.84 | 44.69 | 11.14M |
| April 07, 2025 | 44.34 | 46.34 | 46.34 | 49.33 | 42.96 | 15.37M |
| April 04, 2025 | 46.98 | 46.24 | 46.24 | 48.03 | 45.02 | 15.24M |
| April 03, 2025 | 52.91 | 49.08 | 49.08 | 52.97 | 48.86 | 15.24M |
| April 02, 2025 | 55.5 | 56.3 | 56.3 | 57.68 | 55.48 | 10.04M |
| April 01, 2025 | 54.54 | 57.1 | 57.1 | 57.55 | 54.37 | 9.25M |
| March 31, 2025 | 54.43 | 54.72 | 54.72 | 55.03 | 52.9 | 8.36M |
| March 28, 2025 | 57 | 55.85 | 55.85 | 57.76 | 55.56 | 6.35M |
| March 27, 2025 | 58.66 | 57.26 | 57.26 | 59.09 | 57.22 | 6.75M |
| March 26, 2025 | 62.49 | 58.8 | 58.8 | 62.5 | 58.5 | 10.41M |
| March 25, 2025 | 60.63 | 62 | 62 | 62.05 | 60.36 | 12.83M |
| March 24, 2025 | 57.55 | 59.34 | 59.34 | 59.47 | 56.94 | 10.05M |
| March 21, 2025 | 54.74 | 56.31 | 56.31 | 56.8 | 54.15 | 9.05M |
| March 20, 2025 | 55.1 | 55.85 | 55.85 | 57.23 | 54.88 | 8.17M |
| March 19, 2025 | 54.06 | 55.32 | 55.32 | 56.17 | 53.95 | 9.52M |
| March 18, 2025 | 55.97 | 53.59 | 53.59 | 56.29 | 53.39 | 11.59M |
| March 17, 2025 | 54.32 | 56.5 | 56.5 | 56.68 | 54.05 | 17.83M |
| March 14, 2025 | 55.01 | 53.94 | 53.94 | 55.4 | 53.42 | 22.17M |
| March 13, 2025 | 57.58 | 53.88 | 53.88 | 58.72 | 53.74 | 20.89M |
| March 12, 2025 | 60.19 | 60.2 | 60.2 | 60.63 | 57.86 | 12.38M |
| March 11, 2025 | 60.63 | 58.84 | 58.84 | 62.58 | 58.57 | 16.12M |
| March 10, 2025 | 64.04 | 60.31 | 60.31 | 64.6 | 60.2 | 13.48M |
| March 07, 2025 | 65.22 | 64.91 | 64.91 | 67.2 | 63.82 | 11.49M |
| March 06, 2025 | 65.02 | 64.98 | 64.98 | 66.85 | 64.78 | 9.68M |
| March 05, 2025 | 66.87 | 66.54 | 66.54 | 67.32 | 65.01 | 11.01M |
| March 04, 2025 | 65.97 | 67.6 | 67.6 | 68.85 | 64.56 | 12.67M |
| March 03, 2025 | 71 | 67.17 | 67.17 | 72.07 | 66.82 | 11.72M |
| February 28, 2025 | 70.94 | 70.32 | 70.32 | 73.08 | 69.37 | 10.44M |
| February 27, 2025 | 73.07 | 71.49 | 71.49 | 73.54 | 70.92 | 7.54M |
| February 26, 2025 | 75.06 | 72.43 | 72.43 | 75.48 | 72.26 | 9.14M |
| February 25, 2025 | 73.89 | 74.98 | 74.98 | 75.44 | 72.34 | 11.11M |
| February 24, 2025 | 72.29 | 74.2 | 74.2 | 75.19 | 70.44 | 13.95M |
| February 21, 2025 | 75.8 | 72.06 | 72.06 | 75.82 | 71.61 | 12.87M |
| February 20, 2025 | 76.36 | 75.73 | 75.73 | 76.49 | 74.1 | 13.59M |
| February 19, 2025 | 79.66 | 76.75 | 76.75 | 79.68 | 76.64 | 13.94M |
| February 18, 2025 | 80.7 | 80.03 | 80.03 | 80.75 | 77.61 | 16.26M |
| February 14, 2025 | 82.55 | 80.16 | 80.16 | 83.61 | 80.1 | 19.18M |
| February 13, 2025 | 85.1 | 81.92 | 81.92 | 85.18 | 80.66 | 56.01M |
| February 12, 2025 | 118.53 | 122.23 | 122.23 | 122.46 | 118 | 11.5M |
