92.88
+5.17(+5.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 90.11 | 92.88 | 92.88 | 94.27 | 89.58 | 6.79M |
| February 03, 2025 | 86.83 | 87.71 | 87.71 | 90.58 | 86.52 | 5.15M |
| January 31, 2025 | 94.53 | 90.6 | 90.6 | 94.85 | 90 | 7.06M |
| January 30, 2025 | 90.1 | 94.77 | 94.77 | 96.18 | 89.99 | 6.84M |
| January 29, 2025 | 92.26 | 89.61 | 89.61 | 93.4 | 89.58 | 5.28M |
| January 28, 2025 | 90.5 | 91.6 | 91.6 | 91.78 | 87.51 | 4.43M |
| January 27, 2025 | 87.85 | 88.51 | 88.51 | 90.43 | 87.63 | 7.13M |
| January 24, 2025 | 83.6 | 86.4 | 86.4 | 86.86 | 82.88 | 4M |
| January 23, 2025 | 82.36 | 82.57 | 82.57 | 82.62 | 81.58 | 1.9M |
| January 22, 2025 | 82.57 | 83 | 83 | 83.1 | 81.65 | 2.32M |
| January 21, 2025 | 83.95 | 83.96 | 83.96 | 83.98 | 82.1 | 1.83M |
| January 17, 2025 | 81 | 82.92 | 82.92 | 83.95 | 80.9 | 3.03M |
| January 16, 2025 | 80.89 | 80.73 | 80.73 | 81.35 | 80.38 | 2.05M |
| January 15, 2025 | 81.18 | 81.5 | 81.5 | 81.61 | 79.94 | 2.75M |
| January 14, 2025 | 80 | 79.56 | 79.56 | 80.53 | 79.27 | 3.66M |
| January 13, 2025 | 77.45 | 78.16 | 78.16 | 78.85 | 77.19 | 2.83M |
| January 10, 2025 | 79.83 | 77.43 | 77.43 | 80.01 | 77.39 | 4.73M |
| January 08, 2025 | 81.63 | 81.34 | 81.34 | 81.83 | 80.48 | 2.52M |
| January 07, 2025 | 82.99 | 82.61 | 82.61 | 83.48 | 81.8 | 2.72M |
| January 06, 2025 | 84.62 | 83.38 | 83.38 | 85.79 | 83.09 | 3.85M |
| January 03, 2025 | 83.2 | 83.93 | 83.93 | 84 | 82.9 | 1.96M |
| January 02, 2025 | 83.17 | 82.7 | 82.7 | 83.84 | 82.61 | 2.64M |
| December 31, 2024 | 84.44 | 84.31 | 84.31 | 85.6 | 84.01 | 2.66M |
| December 30, 2024 | 85.76 | 84.05 | 84.05 | 85.76 | 83.65 | 3.09M |
| December 27, 2024 | 87.58 | 86.6 | 86.6 | 87.58 | 85.81 | 1.94M |
| December 26, 2024 | 87.87 | 88.25 | 88.25 | 88.95 | 87.47 | 1.19M |
| December 24, 2024 | 88.91 | 88.05 | 88.05 | 89 | 87.82 | 1.05M |
| December 23, 2024 | 86.54 | 88.46 | 88.46 | 88.96 | 86.54 | 2.3M |
| December 20, 2024 | 84.75 | 85.8 | 85.8 | 86.05 | 84.02 | 2.82M |
| December 19, 2024 | 86.4 | 85.58 | 85.58 | 86.98 | 85.42 | 3.57M |
| December 18, 2024 | 89.53 | 88.35 | 88.35 | 90.3 | 87.87 | 1.98M |
| December 17, 2024 | 88.77 | 90.18 | 90.18 | 90.49 | 88.52 | 2.17M |
| December 16, 2024 | 89.15 | 88.34 | 88.34 | 90.27 | 88.08 | 2.7M |
| December 13, 2024 | 89.31 | 90.82 | 90.82 | 90.98 | 89.26 | 2.42M |
| December 12, 2024 | 88.8 | 90.32 | 90.32 | 90.66 | 88.8 | 2.47M |
| December 11, 2024 | 88.27 | 89.37 | 89.37 | 89.46 | 87.45 | 2.52M |
| December 10, 2024 | 89.22 | 89.21 | 89.21 | 89.65 | 88.15 | 3.49M |
| December 09, 2024 | 90.94 | 93.04 | 93.04 | 95.52 | 90.26 | 8.31M |
| December 06, 2024 | 86.95 | 86.96 | 86.96 | 87.16 | 86.31 | 493,306 |
| December 05, 2024 | 86.06 | 85.74 | 85.74 | 87.32 | 85.69 | 2M |
| December 04, 2024 | 85.1 | 84.68 | 84.68 | 85.88 | 84.3 | 2.21M |
| December 03, 2024 | 86 | 85.98 | 85.98 | 87.03 | 85.88 | 2.09M |
| December 02, 2024 | 85.06 | 86.52 | 86.52 | 86.65 | 85.06 | 2.53M |
| November 29, 2024 | 84.21 | 85.05 | 85.05 | 85.19 | 83.33 | 2.5M |
| November 27, 2024 | 84.5 | 84.82 | 84.82 | 85.59 | 84.36 | 3.91M |
| November 26, 2024 | 83.78 | 83.51 | 83.51 | 84.68 | 82.8 | 3.13M |
| November 25, 2024 | 80.58 | 82.67 | 82.67 | 83.1 | 80.2 | 4.27M |
| November 22, 2024 | 79.41 | 80.33 | 80.33 | 80.43 | 78.95 | 5.54M |
| November 21, 2024 | 82.65 | 81.63 | 81.63 | 82.69 | 80.22 | 8.34M |
| November 20, 2024 | 86.55 | 86.75 | 86.75 | 87 | 85.95 | 2.7M |
| November 19, 2024 | 84.97 | 86.02 | 86.02 | 86.14 | 84.91 | 2.01M |
| November 18, 2024 | 84.3 | 85.42 | 85.42 | 85.68 | 84.3 | 2.68M |
| November 15, 2024 | 84.3 | 84.58 | 84.58 | 84.75 | 83.72 | 2.72M |
| November 14, 2024 | 83.93 | 84.06 | 84.06 | 84.31 | 83.05 | 2.44M |
| November 13, 2024 | 85.34 | 84.5 | 84.5 | 85.68 | 84.2 | 1.44M |
| November 12, 2024 | 86 | 84.8 | 84.8 | 86.07 | 84.26 | 4.35M |
| November 11, 2024 | 89.72 | 88.28 | 88.28 | 89.72 | 87.55 | 3.3M |
| November 08, 2024 | 90.79 | 88.96 | 88.96 | 90.98 | 88.5 | 4.59M |
| November 07, 2024 | 93.06 | 93.53 | 93.53 | 94.57 | 92.82 | 3.02M |
| November 06, 2024 | 89.65 | 90.92 | 90.92 | 91.58 | 89.13 | 3.19M |