79.19
-1.14(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 21, 2025 | 80.44 | 79.19 | 79.19 | 80.8 | 79.19 | 7,381 |
| February 20, 2025 | 83.78 | 80.33 | 80.33 | 84.48 | 80.23 | 10,114 |
| February 19, 2025 | 85.54 | 84.7 | 84.7 | 85.7 | 84.7 | 9,687 |
| February 18, 2025 | 83.32 | 86.03 | 86.03 | 86.49 | 83.32 | 10,612 |
| February 14, 2025 | 84.22 | 83.83 | 83.83 | 84.22 | 83.83 | 3,963 |
| February 13, 2025 | 86.17 | 85.05 | 85.05 | 86.58 | 83.32 | 10,500 |
| February 12, 2025 | 85.63 | 84.8 | 84.8 | 87.77 | 84.8 | 17,700 |
| February 11, 2025 | 85.47 | 86.11 | 86.11 | 88.6 | 85.26 | 11,410 |
| February 10, 2025 | 82.12 | 86.7 | 86.7 | 89.9 | 81.24 | 12,348 |
| February 07, 2025 | 86 | 83.74 | 83.74 | 86.4 | 83.74 | 9,113 |
| February 06, 2025 | 80.6 | 86.68 | 86.68 | 86.68 | 80.45 | 18,015 |
| February 05, 2025 | 77.6 | 80.58 | 80.58 | 80.58 | 77.6 | 11,200 |
| February 04, 2025 | 73.3 | 77.08 | 77.08 | 77.54 | 73.3 | 14,823 |
| February 03, 2025 | 75.53 | 75.08 | 75.08 | 76.96 | 74.52 | 7,630 |
| January 31, 2025 | 75.8 | 76.42 | 76.42 | 79.32 | 75.62 | 14,607 |
| January 30, 2025 | 73.93 | 76.06 | 76.06 | 77.29 | 73.93 | 8,446 |
| January 29, 2025 | 72.3 | 74.35 | 74.35 | 74.72 | 72.11 | 15,100 |
| January 28, 2025 | 73.21 | 74.1 | 74.1 | 75.05 | 73.1 | 5,400 |
| January 27, 2025 | 74.6 | 75.4 | 75.4 | 76.11 | 74.38 | 14,615 |
| January 24, 2025 | 71.36 | 73.1 | 73.1 | 76.09 | 71.36 | 16,400 |
| January 23, 2025 | 72.08 | 74.9 | 74.9 | 74.9 | 72.08 | 13,917 |
| January 22, 2025 | 71.65 | 73.43 | 73.43 | 75.25 | 71.65 | 7,400 |
| January 21, 2025 | 73.79 | 74.06 | 74.06 | 76.3 | 73.79 | 10,829 |
| January 17, 2025 | 71.03 | 74.12 | 74.12 | 74.63 | 71.03 | 10,500 |
| January 16, 2025 | 70.01 | 71.47 | 71.47 | 71.47 | 69.84 | 12,900 |
| January 15, 2025 | 69.65 | 70.85 | 70.85 | 70.85 | 69.65 | 7,300 |
| January 14, 2025 | 69.4 | 69.35 | 69.35 | 69.48 | 67.86 | 10,734 |
| January 13, 2025 | 66.53 | 67.49 | 67.49 | 67.83 | 66.29 | 12,600 |
| January 10, 2025 | 70.09 | 67.52 | 67.52 | 70.09 | 67.23 | 11,300 |
| January 08, 2025 | 70.56 | 70.52 | 70.52 | 71.33 | 70.52 | 10,811 |
| January 07, 2025 | 72.24 | 70.6 | 70.6 | 72.75 | 70.24 | 10,730 |
| January 06, 2025 | 70.29 | 71.6 | 71.6 | 72.62 | 70.29 | 19,645 |
| January 03, 2025 | 68.8 | 70.54 | 70.54 | 70.54 | 68.72 | 5,900 |
| January 02, 2025 | 71.18 | 70.35 | 70.35 | 72.22 | 70 | 7,700 |
| December 31, 2024 | 71.36 | 71.25 | 71.25 | 71.38 | 68.32 | 10,700 |
| December 30, 2024 | 71.5 | 71.38 | 71.38 | 71.86 | 70 | 14,000 |
| December 27, 2024 | 74.21 | 72.18 | 72.18 | 74.21 | 72.18 | 5,136 |
| December 26, 2024 | 72.7 | 73.84 | 73.84 | 74.79 | 72.1 | 5,700 |
| December 24, 2024 | 71.94 | 72.05 | 72.05 | 72.29 | 71.42 | 6,720 |
| December 23, 2024 | 72.02 | 71.05 | 71.05 | 72.48 | 71.05 | 6,100 |
| December 20, 2024 | 72.74 | 72.9 | 72.9 | 73.44 | 72.5 | 10,000 |
| December 19, 2024 | 72.35 | 71.71 | 71.71 | 72.35 | 71.71 | 4,000 |
| December 18, 2024 | 76.12 | 72.11 | 72.11 | 76.89 | 72.11 | 7,700 |
| December 17, 2024 | 77.85 | 76.86 | 76.86 | 78.2 | 75.52 | 9,011 |
| December 16, 2024 | 76.95 | 78.36 | 78.36 | 78.68 | 76.1 | 9,300 |
| December 13, 2024 | 79.21 | 78.2 | 78.2 | 79.29 | 77.7 | 5,220 |
| December 12, 2024 | 79.53 | 79.62 | 79.18 | 80.1 | 77.84 | 8,144 |
| December 11, 2024 | 78.02 | 79.21 | 78.77 | 80.87 | 77.8 | 19,504 |
| December 10, 2024 | 76.38 | 77.25 | 76.82 | 80.28 | 76.31 | 12,400 |
| December 09, 2024 | 77.5 | 78.39 | 77.96 | 80.22 | 76.75 | 13,400 |
| December 06, 2024 | 77.5 | 77.5 | 77.07 | 77.5 | 76 | 6,500 |
| December 05, 2024 | 77.1 | 77.2 | 76.77 | 77.8 | 75.88 | 13,138 |
| December 04, 2024 | 76 | 78 | 77.57 | 78 | 76 | 6,136 |
| December 03, 2024 | 77.51 | 75.56 | 75.14 | 77.51 | 74.09 | 24,042 |
| December 02, 2024 | 72.27 | 76.6 | 76.18 | 78 | 70.1 | 23,320 |
| November 29, 2024 | 74.14 | 71.97 | 71.57 | 74.14 | 71.96 | 4,133 |
| November 27, 2024 | 78.15 | 73 | 72.6 | 78.15 | 70.3 | 13,221 |
| November 26, 2024 | 74.62 | 78.93 | 78.49 | 79.09 | 74.62 | 23,613 |
| November 25, 2024 | 74.76 | 76.82 | 76.4 | 77.87 | 74.76 | 27,627 |
| November 22, 2024 | 74.58 | 74.19 | 73.78 | 74.58 | 73.76 | 8,100 |