70.30
-1.3376(-1.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 08, 2025 | 72.93 | 71.64 | 71.64 | 73.81 | 69.83 | 4.69M |
| May 07, 2025 | 67.36 | 71.09 | 71.09 | 71.3 | 63.4 | 8.75M |
| May 06, 2025 | 69.54 | 71.36 | 71.36 | 72.35 | 68.64 | 4.12M |
| May 05, 2025 | 70.75 | 72.15 | 72.15 | 73.47 | 70.65 | 3.06M |
| May 02, 2025 | 71.59 | 71.27 | 71.27 | 73.06 | 70.92 | 3.19M |
| May 01, 2025 | 68.6 | 69.22 | 69.22 | 70.5 | 68.25 | 3.83M |
| April 30, 2025 | 62.51 | 65.31 | 65.31 | 65.36 | 62.31 | 1.69M |
| April 29, 2025 | 65.68 | 65.65 | 65.65 | 66.52 | 64.6 | 1.37M |
| April 28, 2025 | 66.48 | 66.08 | 66.08 | 67.44 | 64.35 | 1.87M |
| April 25, 2025 | 63.97 | 66.11 | 66.11 | 67.14 | 63.2 | 2.98M |
| April 24, 2025 | 62.01 | 64.55 | 64.55 | 64.98 | 61.18 | 3.01M |
| April 23, 2025 | 60.74 | 60.15 | 60.15 | 62.98 | 59.32 | 4.45M |
| April 22, 2025 | 55.51 | 55.31 | 55.31 | 56.93 | 54.54 | 2.46M |
| April 21, 2025 | 56.9 | 54.42 | 54.42 | 57.69 | 52.57 | 3.17M |
| April 17, 2025 | 59.07 | 59.04 | 59.04 | 59.07 | 56.58 | 1.82M |
| April 16, 2025 | 56.56 | 58.79 | 58.79 | 59.36 | 56.3 | 2.78M |
| April 15, 2025 | 59.4 | 60.08 | 60.08 | 60.83 | 58.78 | 2.24M |
| April 14, 2025 | 63.29 | 59.41 | 59.41 | 64.6 | 57.97 | 3.72M |
| April 11, 2025 | 58.74 | 60.13 | 60.13 | 61.42 | 58.23 | 4.53M |
| April 10, 2025 | 61.23 | 58.86 | 58.86 | 61.23 | 56.7 | 3.99M |
| April 09, 2025 | 54.09 | 64.33 | 64.33 | 64.78 | 52 | 7.03M |
| April 08, 2025 | 59.32 | 53.71 | 53.71 | 61 | 52.06 | 4.65M |
| April 07, 2025 | 48.51 | 55.16 | 55.16 | 59.45 | 48.35 | 5.09M |
| April 04, 2025 | 52.46 | 52.94 | 52.94 | 53.71 | 47.13 | 5.75M |
| April 03, 2025 | 58.09 | 55.68 | 55.68 | 59.98 | 55.39 | 6.45M |
| April 02, 2025 | 59.95 | 64.08 | 64.08 | 65.22 | 59 | 4.54M |
| April 01, 2025 | 59.33 | 62.01 | 62.01 | 62.77 | 58.48 | 3.46M |
| March 31, 2025 | 58.19 | 59.67 | 59.67 | 59.75 | 57.2 | 3.75M |
| March 28, 2025 | 61.85 | 60.78 | 60.78 | 63.56 | 59.62 | 3.12M |
| March 27, 2025 | 65.49 | 62.79 | 62.79 | 65.49 | 62.18 | 3.12M |
| March 26, 2025 | 71.88 | 66.95 | 66.95 | 72.24 | 66.16 | 3.01M |
| March 25, 2025 | 74.08 | 72.19 | 72.19 | 74.66 | 72.03 | 1.65M |
| March 24, 2025 | 73.6 | 73.78 | 73.78 | 74.8 | 72 | 2.42M |
| March 21, 2025 | 67.85 | 71.1 | 71.1 | 71.19 | 65.5 | 3.65M |
| March 20, 2025 | 67.57 | 68.97 | 68.97 | 70.14 | 67.01 | 2.32M |
| March 19, 2025 | 69 | 68.89 | 68.89 | 70.6 | 67.51 | 3.15M |
| March 18, 2025 | 70.7 | 68.89 | 68.89 | 71.21 | 67.5 | 2.83M |
| March 17, 2025 | 71.23 | 72.05 | 72.05 | 73.6 | 69.51 | 3.64M |
| March 14, 2025 | 67.88 | 72.18 | 72.18 | 72.43 | 67.5 | 3.69M |
| March 13, 2025 | 68.11 | 65.32 | 65.32 | 68.39 | 64.15 | 2.37M |
| March 12, 2025 | 69.91 | 68.82 | 68.82 | 71.45 | 67.68 | 4.75M |
| March 11, 2025 | 61.19 | 66.05 | 66.05 | 68.07 | 60.29 | 5.64M |
| March 10, 2025 | 64 | 61.7 | 61.7 | 64.68 | 60.45 | 5.02M |
| March 07, 2025 | 63.73 | 66.92 | 66.92 | 67.98 | 62.01 | 5.81M |
| March 06, 2025 | 64.34 | 63.49 | 63.49 | 66.25 | 61.4 | 5.63M |
| March 05, 2025 | 69.81 | 68.57 | 68.57 | 69.98 | 66.06 | 5.36M |
| March 04, 2025 | 64.88 | 69.63 | 69.63 | 72.12 | 63.14 | 6.98M |
| March 03, 2025 | 74.98 | 67.68 | 67.68 | 75.17 | 67.37 | 8.02M |
| February 28, 2025 | 72.8 | 74.35 | 74.35 | 76.1 | 70.55 | 10.6M |
| February 27, 2025 | 85.02 | 75.75 | 75.75 | 85.1 | 75.62 | 4.03M |
| February 26, 2025 | 79.79 | 83 | 83 | 83.65 | 79.49 | 4.02M |
| February 25, 2025 | 82.06 | 77.74 | 77.74 | 82.27 | 74.8 | 7.36M |
| February 24, 2025 | 85 | 84.63 | 84.63 | 87.2 | 80.36 | 6.19M |
| February 21, 2025 | 88.9 | 85.72 | 85.72 | 90.81 | 85.19 | 3.88M |
| February 20, 2025 | 90.54 | 88.43 | 88.43 | 90.54 | 85.12 | 3.85M |
| February 19, 2025 | 91.04 | 89.9 | 89.9 | 92.49 | 87.25 | 4.67M |
| February 18, 2025 | 88.6 | 93.27 | 93.27 | 94.58 | 87.7 | 6.01M |
| February 14, 2025 | 88.29 | 87.85 | 87.85 | 88.29 | 83.69 | 6.17M |
| February 13, 2025 | 87.53 | 88.19 | 88.19 | 92 | 87.29 | 6.12M |
| February 12, 2025 | 91.49 | 87.5 | 87.5 | 91.78 | 86.55 | 7.54M |
