48.28
+1.98(+4.28%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 06, 2025 | 46.13 | 48.28 | 48.28 | 48.57 | 45.41 | 19.73M |
| June 05, 2025 | 41.42 | 46.3 | 46.3 | 49.73 | 41.4 | 59.12M |
| June 04, 2025 | 37.94 | 39.39 | 39.39 | 40.4 | 37.12 | 14.75M |
| June 03, 2025 | 36.66 | 37.27 | 37.27 | 37.98 | 35.72 | 12.1M |
| June 02, 2025 | 34.83 | 36.02 | 36.02 | 36.04 | 34.72 | 17.31M |
| May 30, 2025 | 37.47 | 36.75 | 36.75 | 38.18 | 36.01 | 8.11M |
| May 29, 2025 | 41.25 | 38.04 | 38.04 | 41.8 | 37.6 | 11.23M |
| May 28, 2025 | 40.14 | 39.6 | 39.6 | 40.9 | 38.7 | 7.2M |
| May 27, 2025 | 39.57 | 39.82 | 39.82 | 40.09 | 38.03 | 9.22M |
| May 23, 2025 | 36.2 | 38.59 | 38.59 | 39.2 | 35.8 | 10.36M |
| May 22, 2025 | 39.04 | 37.8 | 37.8 | 39.55 | 37 | 10.93M |
| May 21, 2025 | 38.7 | 38.92 | 38.92 | 41.4 | 38.25 | 17.3M |
| May 20, 2025 | 38.12 | 39.14 | 39.14 | 41.45 | 36.42 | 31.15M |
| May 19, 2025 | 35.8 | 37.56 | 37.56 | 37.93 | 35.68 | 10.81M |
| May 16, 2025 | 36.35 | 37.32 | 37.32 | 38.14 | 36.19 | 16.65M |
| May 15, 2025 | 35.07 | 35.79 | 35.79 | 36.79 | 34.88 | 11.21M |
| May 14, 2025 | 35.67 | 36.12 | 36.12 | 36.65 | 34.45 | 12.53M |
| May 13, 2025 | 33.34 | 35.27 | 35.27 | 35.98 | 32.88 | 13.9M |
| May 12, 2025 | 32.32 | 33.34 | 33.34 | 33.73 | 31.13 | 16.22M |
| May 09, 2025 | 28.35 | 28.27 | 28.27 | 29.08 | 27.2 | 8.48M |
| May 08, 2025 | 27.84 | 28.22 | 28.22 | 28.59 | 27.3 | 6.85M |
| May 07, 2025 | 27.55 | 27.45 | 27.45 | 27.87 | 26.26 | 17.9M |
| May 06, 2025 | 23.3 | 25.04 | 25.04 | 25.07 | 23.25 | 6.02M |
| May 05, 2025 | 24.6 | 23.8 | 23.8 | 24.66 | 23.73 | 4.6M |
| May 02, 2025 | 24.65 | 25.4 | 25.4 | 25.62 | 24.39 | 6.12M |
| May 01, 2025 | 25.03 | 23.93 | 23.93 | 25.71 | 23.92 | 7.48M |
| April 30, 2025 | 22.5 | 22.73 | 22.73 | 22.8 | 21.45 | 6.1M |
| April 29, 2025 | 24.11 | 23.86 | 23.86 | 24.42 | 23.7 | 3.4M |
| April 28, 2025 | 24.21 | 24.11 | 24.11 | 24.6 | 23.31 | 3.59M |
| April 25, 2025 | 24.57 | 24.48 | 24.48 | 25.08 | 23.86 | 5.83M |
| April 24, 2025 | 23.09 | 24.46 | 24.46 | 24.62 | 22.93 | 5.59M |
| April 23, 2025 | 23.25 | 22.96 | 22.96 | 23.79 | 22.55 | 7.95M |
| April 22, 2025 | 21.15 | 21.86 | 21.86 | 22.04 | 21.02 | 4.71M |
| April 21, 2025 | 21.24 | 20.72 | 20.72 | 21.35 | 20.25 | 4.27M |
| April 17, 2025 | 21.32 | 21.53 | 21.53 | 21.85 | 21.02 | 3.97M |
| April 16, 2025 | 20.63 | 21.08 | 21.08 | 21.31 | 20.51 | 4.47M |
| April 15, 2025 | 21.31 | 21.33 | 21.33 | 21.58 | 20.8 | 4.68M |
| April 14, 2025 | 22.32 | 20.73 | 20.73 | 22.78 | 20.51 | 6.09M |
| April 11, 2025 | 21 | 21.51 | 21.51 | 21.67 | 20.26 | 5.47M |
| April 10, 2025 | 22.77 | 21.04 | 21.04 | 22.82 | 20.41 | 8.71M |
| April 09, 2025 | 20.52 | 23.46 | 23.46 | 24 | 18.89 | 17.69M |
| April 08, 2025 | 22.52 | 20.06 | 20.06 | 22.75 | 19.66 | 11.1M |
| April 07, 2025 | 18.74 | 21.05 | 21.05 | 21.9 | 18.31 | 12.65M |
| April 04, 2025 | 20.78 | 20.29 | 20.29 | 21.1 | 18.98 | 13.96M |
| April 03, 2025 | 21.6 | 21.77 | 21.77 | 23.1 | 21.53 | 11.66M |
| April 02, 2025 | 22.13 | 24.45 | 24.45 | 24.72 | 22.09 | 18.86M |
| April 01, 2025 | 21.66 | 22.69 | 22.69 | 22.75 | 20.62 | 15.3M |
| March 31, 2025 | 21.12 | 21.11 | 21.11 | 21.8 | 20.72 | 13.76M |
| March 28, 2025 | 24.76 | 22.31 | 22.31 | 25 | 21.76 | 24.93M |
| March 27, 2025 | 23.4 | 25.41 | 25.41 | 25.7 | 23.05 | 15.94M |
| March 26, 2025 | 26.63 | 24.71 | 24.71 | 26.7 | 23.84 | 19.97M |
| March 25, 2025 | 29 | 27.17 | 27.17 | 29.35 | 26.91 | 10.46M |
| March 24, 2025 | 27.77 | 29.19 | 29.19 | 29.54 | 27.65 | 10.01M |
| March 21, 2025 | 25.81 | 26.98 | 26.98 | 27 | 25.54 | 6.92M |
| March 20, 2025 | 27 | 26.18 | 26.18 | 28.38 | 25.95 | 9.92M |
| March 19, 2025 | 26.1 | 27.58 | 27.58 | 28.2 | 25.97 | 9.02M |
| March 18, 2025 | 27.77 | 25.67 | 25.67 | 28.01 | 25.62 | 9.84M |
| March 17, 2025 | 28.99 | 28.29 | 28.29 | 29.13 | 27.1 | 8.25M |
| March 14, 2025 | 26.91 | 28.75 | 28.75 | 28.81 | 26.85 | 10.63M |
| March 13, 2025 | 27.98 | 26.17 | 26.17 | 28.5 | 26.03 | 9.16M |