73.56
-0.51(-0.69%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 74 | 73.56 | 73.56 | 74.01 | 71.94 | 6.15M |
| May 29, 2025 | 74.49 | 74.07 | 74.07 | 74.83 | 73.46 | 2.14M |
| May 28, 2025 | 74.66 | 74.24 | 74.24 | 75 | 74.15 | 1.87M |
| May 27, 2025 | 75.11 | 74.61 | 74.61 | 75.25 | 74.24 | 2.72M |
| May 23, 2025 | 73.39 | 73.99 | 73.99 | 74.08 | 73.25 | 1.9M |
| May 22, 2025 | 73.95 | 74.14 | 74.14 | 74.7 | 73.29 | 2.98M |
| May 21, 2025 | 75.76 | 73.96 | 73.96 | 76.37 | 73.96 | 3.07M |
| May 20, 2025 | 76.22 | 76.37 | 76.37 | 77.12 | 76.06 | 3.42M |
| May 19, 2025 | 75.96 | 76.91 | 76.91 | 77.2 | 75.77 | 2.94M |
| May 16, 2025 | 76.62 | 76.99 | 76.99 | 77.25 | 75.85 | 2.62M |
| May 15, 2025 | 75.88 | 76.05 | 76.05 | 76.28 | 75.12 | 2.67M |
| May 14, 2025 | 75.17 | 75.69 | 75.69 | 76.33 | 74.88 | 2.7M |
| May 13, 2025 | 75.37 | 75.18 | 75.18 | 76.09 | 74.9 | 2.82M |
| May 12, 2025 | 76.72 | 75.38 | 75.38 | 76.78 | 73.97 | 3.69M |
| May 09, 2025 | 75.93 | 74.57 | 74.57 | 76.07 | 74.17 | 2.3M |
| May 08, 2025 | 75.72 | 75.85 | 75.85 | 76.89 | 75.22 | 2.32M |
| May 07, 2025 | 74.6 | 75.34 | 75.34 | 75.67 | 74.02 | 3.08M |
| May 06, 2025 | 76.41 | 74.59 | 74.59 | 76.66 | 74.52 | 2.67M |
| May 05, 2025 | 77.31 | 77.1 | 77.1 | 78.53 | 76.95 | 2.35M |
| May 02, 2025 | 77.81 | 77.96 | 77.96 | 78.56 | 77.3 | 3.22M |
| May 01, 2025 | 74.74 | 76.58 | 76.58 | 77.28 | 73.94 | 5.05M |
| April 30, 2025 | 81.34 | 74.17 | 74.17 | 81.5 | 73.99 | 12.5M |
| April 29, 2025 | 81.16 | 82.7 | 82.7 | 83 | 80.4 | 5.68M |
| April 28, 2025 | 82.92 | 81.74 | 81.74 | 83.48 | 81.1 | 3.95M |
| April 25, 2025 | 82.76 | 82.82 | 82.82 | 83.49 | 81.88 | 2.3M |
| April 24, 2025 | 81.83 | 83.22 | 83.22 | 83.6 | 81.35 | 2.31M |
| April 23, 2025 | 82.01 | 81.83 | 81.83 | 83.68 | 81.64 | 3.09M |
| April 22, 2025 | 78.21 | 80.87 | 80.87 | 81.2 | 78.21 | 3.34M |
| April 21, 2025 | 78.61 | 77.81 | 77.81 | 79.2 | 76.92 | 3.36M |
| 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 |