99.49
-4.18(-4.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 06, 2025 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 110 |
| February 19, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 3.68M |
| February 11, 2025 | 83.23 | 83.23 | 83.23 | 83.23 | 83.23 | 223 |
| January 31, 2025 | 81.51 | 83.87 | 83.87 | 84.19 | 81.03 | 113,535 |
| January 30, 2025 | 79.49 | 81.2 | 81.2 | 81.86 | 77.59 | 73,005 |
| January 29, 2025 | 76.06 | 75.44 | 75.44 | 78.5 | 74.68 | 457,185 |
| January 28, 2025 | 76.2 | 74.64 | 74.64 | 76.9 | 73.63 | 6,849 |
| January 27, 2025 | 78.84 | 74.71 | 74.71 | 79.3 | 74.71 | 76,152 |
| January 24, 2025 | 81.9 | 80.41 | 80.41 | 81.9 | 80.04 | 8,304 |
| January 23, 2025 | 82.45 | 81.01 | 81.01 | 82.56 | 79.47 | 9,494 |
| January 22, 2025 | 82.8 | 84.85 | 84.85 | 85.18 | 82.4 | 13,216 |
| January 21, 2025 | 80.4 | 81.81 | 81.81 | 81.82 | 79.92 | 9,245 |
| January 17, 2025 | 80.57 | 80.36 | 80.36 | 82.15 | 79.64 | 7,826 |
| January 16, 2025 | 78.52 | 81.8 | 81.8 | 82.72 | 78.33 | 18,200 |
| January 15, 2025 | 74.31 | 76.1 | 76.1 | 77.22 | 74.31 | 8,440 |
| January 14, 2025 | 74.89 | 73.78 | 73.78 | 75.06 | 73.78 | 5,033 |
| January 13, 2025 | 74 | 73.1 | 73.1 | 74.39 | 72.68 | 8,007 |
| January 10, 2025 | 76 | 74.47 | 74.47 | 76.18 | 74.38 | 8,328 |
| January 08, 2025 | 77.8 | 76.5 | 76.5 | 77.8 | 76.09 | 6,337 |
| January 07, 2025 | 78.45 | 78.42 | 78.42 | 80.11 | 77.85 | 7,682 |
| January 06, 2025 | 76 | 79.61 | 79.61 | 80.16 | 76 | 13,730 |
| January 03, 2025 | 73.18 | 74 | 74 | 74.6 | 73 | 8,616 |
| January 02, 2025 | 72.9 | 72.13 | 72.13 | 73.92 | 72.13 | 9,849 |
| December 31, 2024 | 72.39 | 71.57 | 71.57 | 72.75 | 71.57 | 5,434 |
| December 30, 2024 | 73.49 | 72.27 | 72.27 | 73.49 | 71.27 | 7,691 |
| December 27, 2024 | 73.8 | 72.73 | 72.73 | 73.8 | 72.7 | 8,519 |
| December 26, 2024 | 73.13 | 74.26 | 74.26 | 74.46 | 73.11 | 6,520 |
| December 24, 2024 | 74.17 | 73.39 | 73.39 | 74.17 | 73.32 | 3,235 |
| December 23, 2024 | 72.5 | 73.53 | 73.53 | 73.77 | 72.15 | 4,797 |
| December 20, 2024 | 70.92 | 70.48 | 70.48 | 73.2 | 69.87 | 14,322 |
| December 19, 2024 | 72.4 | 70.7 | 70.7 | 73.15 | 70.23 | 20,650 |
| December 18, 2024 | 78.04 | 79.02 | 79.02 | 79.29 | 77.12 | 7,773 |
| December 17, 2024 | 77.77 | 78.56 | 78.56 | 78.69 | 77.56 | 16,218 |
| December 16, 2024 | 76.53 | 77.48 | 77.48 | 77.65 | 75.4 | 8,397 |
| December 13, 2024 | 76.38 | 75.95 | 75.95 | 77.23 | 75.54 | 5,311 |
| December 12, 2024 | 78.23 | 75.41 | 75.41 | 78.23 | 75.12 | 17,526 |
| December 11, 2024 | 76.32 | 77.09 | 77.09 | 77.51 | 75.63 | 8,905 |
| December 10, 2024 | 77.3 | 75 | 74.77 | 78.17 | 74.62 | 7,767 |
| December 09, 2024 | 76.46 | 77.55 | 77.31 | 78.07 | 75.75 | 4,851 |
| December 06, 2024 | 75.3 | 75.88 | 75.65 | 76.22 | 74.69 | 4,992 |
| December 05, 2024 | 78.04 | 75.64 | 75.41 | 78.17 | 75.19 | 12,585 |
| December 04, 2024 | 78.95 | 77.98 | 77.74 | 79.83 | 77.65 | 10,548 |
| December 03, 2024 | 78.5 | 78.22 | 77.98 | 78.67 | 77.1 | 13,380 |
| December 02, 2024 | 75.5 | 78.42 | 78.18 | 78.84 | 73.88 | 41,961 |
| November 29, 2024 | 73.07 | 74.32 | 74.09 | 75.67 | 73.07 | 40,475 |
| November 27, 2024 | 72.87 | 70.5 | 70.28 | 72.87 | 70.45 | 11,196 |
| November 26, 2024 | 73.77 | 72.4 | 72.18 | 74.44 | 72.24 | 7,045 |
| November 25, 2024 | 74.43 | 73.03 | 72.81 | 74.43 | 71.7 | 13,244 |
| November 22, 2024 | 73.2 | 72.06 | 71.84 | 73.3 | 71.69 | 11,678 |
| November 21, 2024 | 70 | 72.58 | 72.36 | 72.81 | 70 | 23,656 |
| November 20, 2024 | 70.2 | 69.65 | 69.44 | 70.5 | 69.33 | 12,027 |
| November 19, 2024 | 70.06 | 69.72 | 69.51 | 70.45 | 69.58 | 15,945 |
| November 18, 2024 | 71.81 | 70.48 | 70.26 | 71.85 | 69.64 | 13,541 |
| November 15, 2024 | 73.01 | 71.1 | 70.88 | 73.01 | 70.69 | 23,587 |
| November 14, 2024 | 74.02 | 74.94 | 74.71 | 75.6 | 73.8 | 8,685 |
| November 13, 2024 | 75.4 | 73.57 | 73.34 | 75.4 | 73.57 | 18,255 |
| November 12, 2024 | 76.25 | 75.15 | 74.92 | 76.57 | 75 | 83,599 |
| November 11, 2024 | 78.45 | 75.73 | 75.5 | 78.55 | 74.9 | 16,903 |
| November 08, 2024 | 79.44 | 78.28 | 78.04 | 79.44 | 78.19 | 12,594 |
| November 07, 2024 | 77.05 | 78.61 | 78.37 | 78.76 | 77.05 | 13,948 |