27.54
+0.76(+2.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 09, 2025 | 26.78 | 27.54 | 27.54 | 27.73 | 26.76 | 7.71M |
| May 08, 2025 | 26.3 | 26.78 | 26.78 | 26.99 | 26.18 | 6.52M |
| May 07, 2025 | 26.19 | 26.01 | 26.01 | 26.34 | 25.88 | 4.34M |
| May 06, 2025 | 26.44 | 26.04 | 26.04 | 26.5 | 25.67 | 5.77M |
| May 05, 2025 | 27.33 | 26.6 | 26.6 | 27.41 | 26.35 | 7.13M |
| May 02, 2025 | 27.7 | 27.48 | 27.48 | 27.92 | 27.15 | 5.58M |
| May 01, 2025 | 27.98 | 27.43 | 27.43 | 28.35 | 27.42 | 5.69M |
| April 30, 2025 | 26.9 | 27.86 | 27.86 | 27.93 | 26.79 | 6.51M |
| April 29, 2025 | 27.45 | 27.26 | 27.26 | 27.94 | 27.26 | 5.29M |
| April 28, 2025 | 27.4 | 27.59 | 27.59 | 27.59 | 26.98 | 6.82M |
| April 25, 2025 | 27.13 | 27.46 | 27.46 | 27.8 | 27.13 | 5.79M |
| April 24, 2025 | 27.1 | 27.11 | 27.11 | 27.58 | 26.84 | 5.05M |
| April 23, 2025 | 28.2 | 27.12 | 27.11 | 28.25 | 26.96 | 8.86M |
| April 22, 2025 | 26.99 | 27.8 | 27.8 | 27.94 | 26.88 | 11.07M |
| April 21, 2025 | 26.71 | 26.77 | 26.77 | 27.04 | 25.79 | 7.83M |
| April 17, 2025 | 26.21 | 26.78 | 26.78 | 27.19 | 26.17 | 7.31M |
| April 16, 2025 | 26.45 | 26.25 | 26.25 | 26.66 | 25.72 | 6.23M |
| April 15, 2025 | 26.88 | 26.7 | 26.7 | 27.38 | 26.62 | 6.58M |
| April 14, 2025 | 26.66 | 26.98 | 26.98 | 27.18 | 25.68 | 10.63M |
| April 11, 2025 | 25.5 | 26.4 | 26.4 | 26.44 | 25.25 | 10.98M |
| April 10, 2025 | 25 | 25.02 | 25.02 | 26.2 | 24.41 | 11.3M |
| April 09, 2025 | 23.03 | 25.4 | 25.4 | 25.46 | 23.03 | 17.24M |
| April 08, 2025 | 24.82 | 23.39 | 23.39 | 24.93 | 22.97 | 12.06M |
| April 07, 2025 | 22.6 | 24.29 | 24.29 | 25.02 | 22.4 | 17.19M |
| April 04, 2025 | 21.42 | 23.49 | 23.49 | 23.85 | 20.78 | 20.36M |
| April 03, 2025 | 21.6 | 21.1 | 21.1 | 21.78 | 21.08 | 11.14M |
| April 02, 2025 | 22.49 | 22.69 | 22.69 | 23.02 | 22.25 | 10.16M |
| April 01, 2025 | 22.76 | 22.61 | 22.61 | 23.25 | 21.95 | 14.44M |
| March 31, 2025 | 21.4 | 22.32 | 22.32 | 22.63 | 20.73 | 16.15M |
| March 28, 2025 | 21.89 | 21.73 | 21.73 | 22.79 | 21.71 | 43.88M |
| March 27, 2025 | 25.87 | 22.09 | 22.09 | 26.28 | 21.16 | 95.43M |
| March 26, 2025 | 28.84 | 28.36 | 28.36 | 29.8 | 27.32 | 53.31M |
| March 25, 2025 | 25.7 | 25.4 | 25.4 | 25.77 | 24.99 | 7.72M |
| March 24, 2025 | 25.35 | 25.61 | 25.61 | 25.83 | 25.15 | 5.04M |
| March 21, 2025 | 23.75 | 24.75 | 24.75 | 24.81 | 23.65 | 6.48M |
| March 20, 2025 | 23.65 | 23.51 | 23.51 | 24.12 | 23.51 | 2M |
| March 19, 2025 | 23.4 | 23.71 | 23.71 | 23.99 | 23.26 | 3.03M |
| March 18, 2025 | 23.29 | 23.3 | 23.3 | 23.62 | 23.14 | 2.16M |
| March 17, 2025 | 23.24 | 23.5 | 23.5 | 23.73 | 22.97 | 2.9M |
| March 14, 2025 | 22.29 | 23.05 | 23.05 | 23.15 | 22.29 | 3.9M |
| March 13, 2025 | 22.05 | 21.95 | 21.95 | 22.25 | 21.56 | 3.83M |
| March 12, 2025 | 22.95 | 21.99 | 21.99 | 23.24 | 21.89 | 3.67M |
| March 11, 2025 | 22.35 | 22.61 | 22.61 | 22.98 | 22.08 | 4.23M |
| March 10, 2025 | 23.44 | 22.42 | 22.42 | 23.58 | 22.26 | 6.23M |
| March 07, 2025 | 24 | 24 | 24 | 24.35 | 23.52 | 3.43M |
| March 06, 2025 | 24.74 | 24.2 | 24.2 | 25.01 | 24.05 | 3.36M |
| March 05, 2025 | 24.33 | 25.07 | 25.07 | 25.16 | 24.11 | 3.28M |
| March 04, 2025 | 23.77 | 24.3 | 24.3 | 24.86 | 23.44 | 5.07M |
| March 03, 2025 | 25.26 | 24.4 | 24.4 | 25.48 | 24.18 | 4.24M |
| February 28, 2025 | 24.33 | 25.04 | 25.04 | 25.1 | 24.2 | 4.07M |
| February 27, 2025 | 25 | 24.48 | 24.48 | 25.37 | 24.14 | 4.54M |
| February 26, 2025 | 24.54 | 24.61 | 24.61 | 25.21 | 24.45 | 3.2M |
| February 25, 2025 | 24.93 | 24.42 | 24.42 | 25.29 | 23.83 | 6.55M |
| February 24, 2025 | 26.34 | 25 | 25 | 26.39 | 24.95 | 5.98M |
| February 21, 2025 | 27.25 | 26.42 | 26.42 | 27.58 | 26.16 | 5.86M |
| February 20, 2025 | 25.8 | 27.04 | 27.04 | 27.45 | 25.76 | 7.67M |
| February 19, 2025 | 26.8 | 26 | 26 | 26.96 | 25.92 | 4.23M |
| February 18, 2025 | 27.03 | 26.97 | 26.97 | 27.59 | 26.66 | 5.11M |
| February 14, 2025 | 28.9 | 27 | 27 | 28.97 | 26.9 | 11.98M |
| February 13, 2025 | 25.75 | 26.34 | 26.34 | 26.4 | 25.75 | 8.26M |