82.07
+5.85(+7.68%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2025 | 75.6 | 80.61 | 80.61 | 81.18 | 75.6 | 6,423 |
| January 14, 2025 | 76.57 | 75.91 | 75.91 | 76.68 | 75.86 | 3,530 |
| January 13, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 6 |
| January 10, 2025 | 77.8 | 75.74 | 75.74 | 77.8 | 75.74 | 2,285 |
| January 08, 2025 | 77.9 | 77.41 | 77.41 | 77.9 | 76.91 | 2,575 |
| January 07, 2025 | 78.13 | 78.26 | 78.26 | 78.46 | 77.09 | 1,424 |
| January 06, 2025 | 77.75 | 78.53 | 78.53 | 78.61 | 77.59 | 1,425 |
| January 03, 2025 | 77.01 | 76.8 | 76.8 | 77.28 | 76.29 | 2,796 |
| January 02, 2025 | 77.49 | 77.85 | 77.85 | 77.88 | 77.17 | 3,324 |
| December 31, 2024 | 77.33 | 77.37 | 77.37 | 77.42 | 77.33 | 81 |
| December 30, 2024 | 76.85 | 76.35 | 76.35 | 76.94 | 76.35 | 1,131 |
| December 27, 2024 | 77.97 | 77.13 | 77.13 | 78.46 | 77.13 | 147 |
| December 26, 2024 | 77.78 | 78.12 | 78.12 | 78.37 | 77.58 | 131 |
| December 24, 2024 | 77.65 | 78.23 | 78.23 | 78.23 | 77.29 | 235 |
| December 23, 2024 | 77.63 | 77.3 | 77.3 | 77.63 | 76.9 | 2,178 |
| December 20, 2024 | 76.49 | 76.5 | 76.5 | 77.83 | 76.09 | 1,767 |
| December 19, 2024 | 77.15 | 76.07 | 76.07 | 77.41 | 75.95 | 2,585 |
| December 18, 2024 | 78.21 | 77.83 | 77.83 | 78.34 | 77.8 | 1,910 |
| December 17, 2024 | 78.66 | 78.38 | 78.38 | 79.19 | 78.36 | 3,140 |
| December 16, 2024 | 79.1 | 79.2 | 79.2 | 79.2 | 78.87 | 125 |
| December 13, 2024 | 79.34 | 79.11 | 79.11 | 79.96 | 78.57 | 1,375 |
| December 12, 2024 | 79.5 | 79.4 | 79.4 | 79.8 | 79.06 | 2,147 |
| December 11, 2024 | 81.06 | 79.71 | 79.71 | 81.13 | 79.71 | 19,980 |
| December 10, 2024 | 80.63 | 80.64 | 80.64 | 80.89 | 80.12 | 2,277 |
| December 09, 2024 | 81.37 | 81.05 | 81.05 | 81.37 | 80.65 | 3,055 |
| December 06, 2024 | 81.33 | 80.5 | 80.5 | 81.62 | 80.1 | 1,335 |
| December 05, 2024 | 80.83 | 81.88 | 81.88 | 82.15 | 80.2 | 3,989 |
| December 04, 2024 | 80.77 | 80.39 | 80.39 | 80.82 | 80.05 | 3,229 |
| December 03, 2024 | 81.87 | 81.01 | 81.01 | 81.98 | 80.99 | 3,935 |
| December 02, 2024 | 82.05 | 81.83 | 81.83 | 82.21 | 80.96 | 14,242 |
| November 29, 2024 | 82.01 | 82.44 | 82.44 | 82.71 | 81.93 | 13,354 |
| November 27, 2024 | 81.49 | 81.75 | 81.75 | 82.03 | 81.27 | 4,017 |
| November 26, 2024 | 80.97 | 80.97 | 80.97 | 80.97 | 80.29 | 4,285 |
| November 25, 2024 | 80.48 | 80.67 | 80.67 | 81.18 | 80.36 | 3,714 |
| November 22, 2024 | 79.07 | 79.46 | 79.46 | 79.92 | 79.01 | 8,448 |
| November 21, 2024 | 78.55 | 78.39 | 78.39 | 78.86 | 78.07 | 7,212 |
| November 20, 2024 | 77.99 | 77.24 | 77.24 | 77.99 | 77.19 | 5,655 |
| November 19, 2024 | 79.98 | 78.07 | 78.07 | 79.98 | 77.58 | 7,282 |
| November 18, 2024 | 78.21 | 78.42 | 78.42 | 78.49 | 77.89 | 7,402 |
| November 15, 2024 | 77.61 | 78.26 | 78.26 | 78.42 | 76.75 | 5,375 |
| November 14, 2024 | 77.99 | 77.84 | 77.84 | 78.31 | 77.63 | 3,125 |
| November 13, 2024 | 78.12 | 78.15 | 78.15 | 78.7 | 78 | 8,668 |
| November 12, 2024 | 78.52 | 78.22 | 78.22 | 78.71 | 78.14 | 12,646 |
| November 11, 2024 | 77.64 | 78.58 | 78.58 | 78.97 | 77.64 | 2,834 |
| November 08, 2024 | 78 | 77.28 | 77.28 | 78 | 77.11 | 4,942 |
| November 07, 2024 | 77.78 | 77.62 | 77.62 | 77.85 | 77.36 | 5,340 |
| November 06, 2024 | 79.83 | 78.44 | 78.44 | 79.83 | 77.82 | 13,352 |
| November 05, 2024 | 75.41 | 75.97 | 75.97 | 76.19 | 75.06 | 4,200 |
| November 04, 2024 | 75.31 | 75.04 | 75.04 | 75.33 | 74.36 | 348,219 |
| November 01, 2024 | 75.46 | 75.69 | 75.69 | 76.29 | 75.38 | 7,691 |
| October 31, 2024 | 75.92 | 75.58 | 75.58 | 76.13 | 75.04 | 62,362 |
| October 30, 2024 | 76.37 | 76.08 | 76.08 | 76.96 | 75.98 | 2,965 |
| October 29, 2024 | 76.51 | 76.49 | 76.49 | 77.07 | 76.49 | 2,445 |
| October 28, 2024 | 75.55 | 76.6 | 76.6 | 76.72 | 75.44 | 2,217 |
| October 25, 2024 | 76.55 | 75.39 | 75.39 | 76.6 | 75.35 | 4,776 |
| October 24, 2024 | 76.66 | 76.37 | 76.37 | 76.72 | 76.11 | 3,300 |
| October 23, 2024 | 76.08 | 75.86 | 75.86 | 76.33 | 75.7 | 8,085 |
| October 22, 2024 | 75.66 | 75.66 | 75.66 | 76.07 | 75.48 | 7,234 |
| October 21, 2024 | 76.03 | 76.03 | 76.03 | 76.3 | 75.66 | 1,983 |
| October 18, 2024 | 77.75 | 76.93 | 76.46 | 77.75 | 76.5 | 293,614 |