79.70
+0.68(+0.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 17, 2025 | 79.75 | 79.7 | 79.7 | 80.26 | 79.01 | 2.03M |
| April 16, 2025 | 79.84 | 79.02 | 79.02 | 80.49 | 78.09 | 2.72M |
| April 15, 2025 | 79.67 | 80.51 | 80.51 | 81.07 | 79.67 | 2.6M |
| April 14, 2025 | 77.7 | 79.53 | 79.53 | 79.89 | 76.9 | 2.31M |
| April 11, 2025 | 75.27 | 77.39 | 77.39 | 77.74 | 74.43 | 2.2M |
| April 10, 2025 | 77.3 | 75.42 | 75.42 | 77.3 | 72.9 | 3.89M |
| April 09, 2025 | 72.24 | 78.7 | 78.7 | 79.2 | 71.21 | 5.87M |
| April 08, 2025 | 74.53 | 73.23 | 73.23 | 77.16 | 72.27 | 5.31M |
| April 07, 2025 | 76.5 | 75.75 | 75.75 | 77.95 | 72.21 | 7.73M |
| April 04, 2025 | 75.93 | 72.62 | 72.62 | 76 | 72.55 | 3.88M |
| April 03, 2025 | 79.8 | 76.35 | 76.35 | 79.8 | 76.11 | 3.96M |
| April 02, 2025 | 78.11 | 79.92 | 79.92 | 80.3 | 78 | 2.45M |
| April 01, 2025 | 78.79 | 79.18 | 79.18 | 80.26 | 78.33 | 2.41M |
| March 31, 2025 | 79.1 | 79.23 | 79.23 | 79.76 | 78.26 | 2.98M |
| March 28, 2025 | 80.13 | 79.31 | 79.31 | 80.2 | 78.57 | 2.55M |
| March 27, 2025 | 80.39 | 80.13 | 80.13 | 80.86 | 79.47 | 2.45M |
| March 26, 2025 | 80.44 | 80.37 | 80.37 | 81.16 | 79.97 | 1.94M |
| March 25, 2025 | 79.82 | 80.23 | 80.23 | 80.69 | 79.57 | 1.61M |
| March 24, 2025 | 79.39 | 80.14 | 80.14 | 80.68 | 79.04 | 2.27M |
| March 21, 2025 | 78.52 | 78.46 | 78.46 | 78.72 | 77.35 | 4.38M |
| March 20, 2025 | 78.69 | 79.02 | 79.02 | 79.85 | 78.34 | 2.17M |
| March 19, 2025 | 78.23 | 79.34 | 79.34 | 80.01 | 77.96 | 2.64M |
| March 18, 2025 | 79.39 | 78.36 | 78.36 | 80.47 | 78.3 | 2.73M |
| March 17, 2025 | 78.67 | 80.15 | 80.15 | 80.77 | 78.65 | 4.15M |
| March 14, 2025 | 76.43 | 78.73 | 78.73 | 78.92 | 75.78 | 2.87M |
| March 13, 2025 | 76.62 | 75.44 | 75.44 | 77.57 | 75.21 | 3.12M |
| March 12, 2025 | 76.92 | 76.86 | 76.86 | 77.22 | 75.69 | 3.84M |
| March 11, 2025 | 79.9 | 76.87 | 76.87 | 80.05 | 76.73 | 4.28M |
| March 10, 2025 | 79.63 | 79.91 | 79.91 | 83.03 | 79.19 | 4.75M |
| March 07, 2025 | 76.68 | 79.39 | 79.39 | 79.67 | 75.79 | 3.74M |
| March 06, 2025 | 77.06 | 76.86 | 76.86 | 78.57 | 76.77 | 5.23M |
| March 05, 2025 | 75.22 | 77.81 | 77.81 | 78.2 | 75.21 | 5.48M |
| March 04, 2025 | 75.15 | 75.58 | 75.58 | 76 | 74.08 | 6.31M |
| March 03, 2025 | 76.01 | 75.39 | 75.39 | 77.35 | 75.2 | 6.45M |
| February 28, 2025 | 75.63 | 76.25 | 76.25 | 76.4 | 74.14 | 6.2M |
| February 27, 2025 | 76.64 | 74.36 | 74.36 | 76.68 | 73.65 | 4.28M |
| February 26, 2025 | 77.23 | 76.92 | 76.92 | 78.6 | 76.83 | 3.57M |
| February 25, 2025 | 77.47 | 77.6 | 77.6 | 77.79 | 76.88 | 3.58M |
| February 24, 2025 | 77.44 | 77.49 | 77.49 | 77.85 | 76.34 | 4.32M |
| February 21, 2025 | 78.33 | 76.79 | 76.79 | 79.04 | 76.49 | 4.67M |
| February 20, 2025 | 79.21 | 78.33 | 78.33 | 79.45 | 77.91 | 4.8M |
| February 19, 2025 | 72.83 | 79.21 | 79.21 | 79.32 | 72.5 | 7.41M |
| February 18, 2025 | 74.36 | 75.46 | 75.46 | 75.62 | 73.9 | 5.45M |
| February 14, 2025 | 74.1 | 74.06 | 74.06 | 74.46 | 73.32 | 3.41M |
| February 13, 2025 | 73.43 | 73.56 | 73.56 | 74.02 | 72.52 | 2.9M |
| February 12, 2025 | 74.11 | 73.27 | 73.27 | 74.53 | 72.86 | 2.6M |
| February 11, 2025 | 76.21 | 76 | 76 | 77 | 75.29 | 1.98M |
| February 10, 2025 | 77.72 | 76.97 | 76.97 | 77.72 | 76.52 | 1.93M |
| February 07, 2025 | 78.39 | 77.25 | 77.25 | 78.39 | 77.17 | 2.22M |
| February 06, 2025 | 78.09 | 78.19 | 78.19 | 78.39 | 77.09 | 2.02M |
| February 05, 2025 | 76.62 | 77.72 | 77.72 | 77.96 | 75.64 | 3.13M |
| February 04, 2025 | 76.51 | 77.46 | 77.46 | 78.1 | 76.23 | 2.81M |
| February 03, 2025 | 76.52 | 76.8 | 76.8 | 77.9 | 76.08 | 2.82M |
| January 31, 2025 | 76.19 | 76.6 | 76.6 | 77.43 | 76.06 | 2.62M |
| January 30, 2025 | 76.81 | 76.52 | 76.52 | 77.53 | 75.91 | 1.54M |
| January 29, 2025 | 76.28 | 75.65 | 75.65 | 76.8 | 75.46 | 1.9M |
| January 28, 2025 | 75.87 | 76.12 | 76.12 | 77.54 | 75.72 | 3.05M |
| January 27, 2025 | 73.52 | 76.44 | 76.44 | 76.53 | 73.49 | 2.31M |
| January 24, 2025 | 74 | 74.16 | 74.16 | 75.41 | 73.11 | 1.7M |
| January 23, 2025 | 73.6 | 74.38 | 74.38 | 74.95 | 73.16 | 2.14M |