79.06
+0.85(+1.09%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 24, 2025 | 77.5 | 79.06 | 79.06 | 79.06 | 77.49 | 873 |
| April 23, 2025 | 78.59 | 78.29 | 78.29 | 78.99 | 78.04 | 229 |
| April 22, 2025 | 74.22 | 76.36 | 76.36 | 76.36 | 73.97 | 921 |
| April 17, 2025 | 75.95 | 77.16 | 77.16 | 77.22 | 75.79 | 33 |
| April 16, 2025 | 77.46 | 76.28 | 76.28 | 77.9 | 76.28 | 469 |
| April 15, 2025 | 78.23 | 78.36 | 78.36 | 78.93 | 78 | 169 |
| April 14, 2025 | 78.44 | 78.42 | 78.42 | 79 | 77.01 | 2,091 |
| April 11, 2025 | 75.99 | 78 | 78 | 78 | 73.48 | 1,679 |
| April 10, 2025 | 79.35 | 75.46 | 75.46 | 79.35 | 74.81 | 810,177 |
| April 09, 2025 | 70 | 77.33 | 77.33 | 77.33 | 70 | 318 |
| April 08, 2025 | 77.48 | 76.87 | 76.87 | 77.56 | 74.67 | 471 |
| April 07, 2025 | 72.27 | 74.09 | 74.09 | 75.53 | 70.43 | 972 |
| April 04, 2025 | 75.2 | 74.55 | 74.55 | 78.46 | 73.76 | 5,215 |
| April 03, 2025 | 80.88 | 81.11 | 81.11 | 81.49 | 79.99 | 124 |
| April 02, 2025 | 82.79 | 84.14 | 84.14 | 84.31 | 82.79 | 168 |
| April 01, 2025 | 83.76 | 83.84 | 83.84 | 83.92 | 82.7 | 47 |
| March 31, 2025 | 81.89 | 82.83 | 82.83 | 83.1 | 81.52 | 281 |
| March 28, 2025 | 84.21 | 83.19 | 83.19 | 84.21 | 82.58 | 96 |
| March 27, 2025 | 84.34 | 84.8 | 84.8 | 85.12 | 84.14 | 263 |
| March 26, 2025 | 85.71 | 85.1 | 85.1 | 85.94 | 85.1 | 684 |
| March 25, 2025 | 85.15 | 85.03 | 85.03 | 85.43 | 84.75 | 295 |
| March 24, 2025 | 84.7 | 85 | 85 | 85.22 | 84.5 | 1,374 |
| March 21, 2025 | 83.93 | 83.89 | 83.89 | 83.93 | 83.15 | 1,366 |
| March 20, 2025 | 83.4 | 83.59 | 83.59 | 84.27 | 83 | 324 |
| March 19, 2025 | 83 | 83.47 | 83.47 | 83.54 | 82.25 | 954 |
| March 18, 2025 | 83.02 | 82.4 | 82.4 | 83.02 | 82.03 | 502 |
| March 17, 2025 | 81.57 | 82.69 | 82.69 | 83.15 | 81.5 | 1,083 |
| March 14, 2025 | 80 | 80.55 | 80.55 | 81.5 | 80 | 762 |
| March 13, 2025 | 81.04 | 79.71 | 79.71 | 81.14 | 79.71 | 216 |
| March 12, 2025 | 82.57 | 80.62 | 80.62 | 82.57 | 79.4 | 1,200 |
| March 11, 2025 | 83.93 | 81.1 | 81.1 | 84.06 | 80.98 | 2,304 |
| March 10, 2025 | 82.39 | 85.42 | 85.42 | 86.27 | 82.39 | 1,064 |
| March 07, 2025 | 84.31 | 84.25 | 84.25 | 84.77 | 83.97 | 451 |
| March 06, 2025 | 84.44 | 85.64 | 85.64 | 85.79 | 84.18 | 494 |
| March 05, 2025 | 86.52 | 85.83 | 85.83 | 86.52 | 85.77 | 519 |
| March 04, 2025 | 87.22 | 86.25 | 86.25 | 87.22 | 84.32 | 3,677 |
| March 03, 2025 | 89.51 | 89.72 | 89.72 | 90.31 | 89 | 4,654 |
| February 28, 2025 | 87.8 | 87.63 | 87.63 | 87.88 | 87.27 | 1,884 |
| February 27, 2025 | 86.85 | 87.65 | 87.65 | 87.99 | 86.74 | 975 |
| February 26, 2025 | 87.22 | 87.06 | 87.06 | 88.15 | 86.99 | 3,802 |
| February 25, 2025 | 88.16 | 86.94 | 86.94 | 88.49 | 85.86 | 2,882 |
| February 24, 2025 | 87.49 | 88.15 | 88.15 | 88.2 | 87.01 | 2,070 |
| February 21, 2025 | 87.87 | 87.63 | 87.63 | 87.87 | 86.42 | 5,695 |
| February 20, 2025 | 88.1 | 87.09 | 87.09 | 88.54 | 86.18 | 7,775 |
| February 19, 2025 | 88.1 | 88.2 | 88.2 | 88.22 | 87.73 | 2,310 |
| February 18, 2025 | 88.53 | 89.11 | 89.11 | 89.11 | 88.23 | 4,302 |
| February 14, 2025 | 87.4 | 87.92 | 87.92 | 88.15 | 87.32 | 2,405 |
| February 13, 2025 | 85.9 | 85.95 | 85.95 | 86.27 | 85.64 | 3,174 |
| February 12, 2025 | 84.5 | 84.8 | 84.8 | 85 | 84.46 | 1,797 |
| February 11, 2025 | 84.75 | 84.78 | 84.78 | 85.2 | 84.49 | 917 |
| February 10, 2025 | 86.15 | 84.99 | 84.99 | 86.18 | 84.76 | 558 |
| February 07, 2025 | 86.54 | 86.6 | 86.6 | 86.95 | 86.21 | 237 |
| February 06, 2025 | 84.94 | 86.19 | 86.19 | 86.42 | 84.94 | 895 |
| February 05, 2025 | 85.47 | 85.07 | 85.07 | 85.53 | 85.05 | 244 |
| February 04, 2025 | 84.99 | 84.82 | 84.82 | 85.22 | 84.59 | 697 |
| February 03, 2025 | 84.4 | 84.83 | 84.83 | 85.14 | 83.79 | 1,436 |
| January 31, 2025 | 86.12 | 86.55 | 86.55 | 86.84 | 86.07 | 1,872 |
| January 30, 2025 | 87.18 | 87.22 | 87.22 | 87.35 | 86.52 | 2,337 |
| January 29, 2025 | 86.32 | 87.26 | 87.26 | 87.68 | 86.31 | 2,465 |
| January 28, 2025 | 86.16 | 85.91 | 85.91 | 86.44 | 85.38 | 169,077 |