54.87
+2.7334(+5.24%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 50.08 | 52.14 | 52.14 | 53.77 | 49.47 | 1.09M |
| June 30, 2025 | 50.3 | 50.31 | 50.31 | 50.74 | 49.45 | 1.09M |
| June 27, 2025 | 50.33 | 50.08 | 50.08 | 50.98 | 49.37 | 3.2M |
| June 26, 2025 | 47.85 | 50.1 | 50.1 | 50.22 | 47.76 | 1.03M |
| June 25, 2025 | 48.47 | 47.77 | 47.77 | 48.53 | 47.29 | 789,300 |
| June 24, 2025 | 46.87 | 48.37 | 48.37 | 48.48 | 46.2 | 903,723 |
| June 23, 2025 | 51.49 | 47.06 | 47.09 | 51.49 | 47.01 | 1.48M |
| June 20, 2025 | 51.79 | 51.04 | 51.04 | 51.91 | 50.74 | 1.6M |
| June 18, 2025 | 51.6 | 51.18 | 51.18 | 52.1 | 51.02 | 1.06M |
| June 17, 2025 | 52.39 | 51.75 | 51.75 | 53.22 | 51.71 | 901,748 |
| June 16, 2025 | 53.05 | 51.86 | 51.86 | 53.26 | 50.84 | 896,466 |
| June 13, 2025 | 53.44 | 53.03 | 53.03 | 54.31 | 51.92 | 1.03M |
| June 12, 2025 | 51.44 | 52.47 | 52.47 | 52.49 | 50.5 | 626,148 |
| June 11, 2025 | 52 | 52.26 | 52.26 | 52.67 | 50.54 | 1.62M |
| June 10, 2025 | 50 | 51.4 | 51.4 | 52.35 | 49.43 | 1.97M |
| June 09, 2025 | 48.99 | 49.27 | 49.27 | 50.13 | 48.37 | 894,138 |
| June 06, 2025 | 47.54 | 48.37 | 48.37 | 48.99 | 47.54 | 732,300 |
| June 05, 2025 | 46.97 | 46.83 | 46.83 | 47.33 | 46.28 | 1.04M |
| June 04, 2025 | 46.68 | 46.61 | 46.61 | 47.9 | 45.97 | 1.07M |
| June 03, 2025 | 43.85 | 46.83 | 46.83 | 47.58 | 42.75 | 1.55M |
| June 02, 2025 | 45.09 | 43.85 | 43.85 | 45.48 | 43.25 | 1.79M |
| May 30, 2025 | 44.88 | 43.6 | 43.6 | 44.88 | 43.54 | 1.4M |
| May 29, 2025 | 45.88 | 45.65 | 45.65 | 46.27 | 45.07 | 640,200 |
| May 28, 2025 | 46.4 | 45.27 | 45.27 | 46.82 | 45.07 | 1.43M |
| May 27, 2025 | 46.26 | 45.64 | 45.64 | 46.53 | 44.17 | 1.45M |
| May 23, 2025 | 45.04 | 45.5 | 45.5 | 45.93 | 45.04 | 748,300 |
| May 22, 2025 | 45.19 | 46.13 | 46.13 | 46.2 | 44.33 | 943,134 |
| May 21, 2025 | 46.87 | 45.46 | 45.46 | 47.28 | 45.38 | 1.02M |
| May 20, 2025 | 47.59 | 47.15 | 47.15 | 47.8 | 46.94 | 579,494 |
| May 19, 2025 | 47.63 | 47.59 | 47.59 | 47.83 | 46.87 | 640,300 |
| May 16, 2025 | 48.71 | 48.48 | 48.48 | 48.86 | 47.82 | 754,420 |
| May 15, 2025 | 48.98 | 48.48 | 48.48 | 49 | 47.26 | 815,800 |
| May 14, 2025 | 48.99 | 49.99 | 49.99 | 50.32 | 48.99 | 959,914 |
| May 13, 2025 | 49.21 | 49.55 | 49.55 | 50.11 | 48.96 | 780,438 |
| May 12, 2025 | 48.36 | 48.88 | 48.88 | 51.17 | 48.36 | 1.25M |
| May 09, 2025 | 46.37 | 46.07 | 46.07 | 47.66 | 45.6 | 1.77M |
| May 08, 2025 | 43.81 | 45.56 | 45.56 | 46.11 | 43.68 | 1.15M |
| May 07, 2025 | 43.72 | 43.03 | 43.03 | 44.14 | 42.58 | 1.38M |
| May 06, 2025 | 43.51 | 43.72 | 43.72 | 44.89 | 43.51 | 1.5M |
| May 05, 2025 | 43.63 | 43.54 | 43.29 | 44.54 | 43.15 | 1.15M |
| May 02, 2025 | 43.15 | 44.73 | 44.47 | 45 | 42.57 | 1.44M |
| May 01, 2025 | 41.2 | 42.61 | 42.37 | 43.1 | 41.2 | 2.71M |
| April 30, 2025 | 42.48 | 41.4 | 41.16 | 42.49 | 40.8 | 2.02M |
| April 29, 2025 | 43.61 | 43.6 | 43.6 | 44.75 | 42.4 | 2.29M |
| April 28, 2025 | 42.84 | 42.12 | 42.12 | 43.55 | 41.8 | 1.66M |
| April 25, 2025 | 41.31 | 42.74 | 42.74 | 43.27 | 40.12 | 2.57M |
| April 24, 2025 | 41.61 | 41.44 | 41.44 | 42.7 | 41.24 | 3.34M |
| April 23, 2025 | 43.12 | 41.74 | 41.74 | 46.76 | 41.43 | 3.02M |
| April 22, 2025 | 45.63 | 44.97 | 44.97 | 45.63 | 43.28 | 2.19M |
| April 21, 2025 | 45.88 | 44.29 | 44.29 | 46.01 | 43.48 | 1.62M |
| April 17, 2025 | 44.91 | 46.68 | 46.68 | 47.19 | 44.81 | 1.33M |
| April 16, 2025 | 43.45 | 44.29 | 44.29 | 45.25 | 43.44 | 882,445 |
| April 15, 2025 | 43.53 | 43.48 | 43.48 | 44.72 | 43.3 | 774,730 |
| April 14, 2025 | 44.54 | 43.49 | 43.49 | 44.54 | 42.44 | 1.3M |
| April 11, 2025 | 40.14 | 43 | 43 | 43.06 | 39.6 | 1.76M |
| April 10, 2025 | 43.57 | 40.12 | 40.12 | 44.2 | 39.54 | 1.76M |
| April 09, 2025 | 38.06 | 45.93 | 45.93 | 46.76 | 38.06 | 2.56M |
| April 08, 2025 | 43 | 39.17 | 39.17 | 43.55 | 38.27 | 2.86M |
| April 07, 2025 | 38.46 | 40.74 | 40.74 | 42.62 | 36.74 | 2.93M |
| April 04, 2025 | 42.98 | 39.79 | 39.79 | 43.6 | 36.99 | 3.66M |
