68.06
-1.38(-1.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 21, 2025 | 69.32 | 68.06 | 68.06 | 69.32 | 67.18 | 2.21M |
| April 17, 2025 | 70.25 | 69.44 | 69.44 | 70.25 | 69.17 | 3.09M |
| April 16, 2025 | 70.34 | 70.01 | 70.01 | 71.73 | 69.58 | 3.16M |
| April 15, 2025 | 70.99 | 71.26 | 71.26 | 71.57 | 70.76 | 5.62M |
| April 14, 2025 | 71.15 | 70.81 | 70.81 | 71.92 | 70.07 | 2.62M |
| April 11, 2025 | 69.52 | 70.17 | 70.17 | 70.35 | 67.86 | 3.18M |
| April 10, 2025 | 71.32 | 69.5 | 69.5 | 71.78 | 67.83 | 4.52M |
| April 09, 2025 | 65.98 | 72.89 | 72.89 | 73.21 | 65.64 | 7.07M |
| April 08, 2025 | 68.5 | 66.47 | 66.47 | 69.25 | 65.66 | 4.74M |
| April 07, 2025 | 67 | 67.38 | 67.38 | 69.57 | 65.52 | 8.4M |
| April 04, 2025 | 72.03 | 68.74 | 68.74 | 72.75 | 68.56 | 6.16M |
| April 03, 2025 | 75 | 73.27 | 73.27 | 75.65 | 73.09 | 3.84M |
| April 02, 2025 | 75.69 | 76.73 | 76.73 | 77.01 | 75.69 | 2.55M |
| April 01, 2025 | 76.37 | 76.45 | 76.45 | 76.88 | 75.75 | 3.15M |
| March 31, 2025 | 75.25 | 76.5 | 76.5 | 76.72 | 75.24 | 3.59M |
| March 28, 2025 | 77.67 | 75.9 | 75.9 | 77.99 | 75.55 | 3.78M |
| March 27, 2025 | 77.81 | 77.58 | 77.58 | 78.18 | 77.24 | 3.25M |
| March 26, 2025 | 78.55 | 77.85 | 77.85 | 79.39 | 77.67 | 3.83M |
| March 25, 2025 | 78.55 | 78.82 | 78.82 | 80.52 | 78.47 | 5.22M |
| March 24, 2025 | 77.29 | 77.94 | 77.94 | 78.03 | 76.87 | 4.6M |
| March 21, 2025 | 76.41 | 76.42 | 76.42 | 76.95 | 75.5 | 9.51M |
| March 20, 2025 | 78.05 | 77.21 | 77.21 | 78.25 | 76.28 | 5.4M |
| March 19, 2025 | 79.84 | 79.66 | 79.66 | 80.26 | 79.13 | 3.56M |
| March 18, 2025 | 80 | 79.58 | 79.58 | 80 | 78.79 | 2.58M |
| March 17, 2025 | 78.99 | 80.02 | 80.02 | 80.53 | 78.77 | 2.86M |
| March 14, 2025 | 78.95 | 79.12 | 79.12 | 79.26 | 78.1 | 3.75M |
| March 13, 2025 | 79.38 | 78.34 | 78.34 | 79.65 | 77.79 | 3.6M |
| March 12, 2025 | 82.06 | 79.5 | 79.5 | 82.19 | 79.14 | 4.8M |
| March 11, 2025 | 83.53 | 82.47 | 82.47 | 83.78 | 81.9 | 4.36M |
| March 10, 2025 | 83.41 | 84 | 84 | 87.03 | 83.03 | 9.94M |
| March 07, 2025 | 82.66 | 83.23 | 83.23 | 83.58 | 81.6 | 5.75M |
| March 06, 2025 | 84.04 | 83.56 | 83.56 | 84.14 | 82.71 | 3.73M |
| March 05, 2025 | 83.5 | 84.29 | 84.29 | 84.61 | 83.15 | 3.25M |
| March 04, 2025 | 83.48 | 83.74 | 83.74 | 84.5 | 82.63 | 5.15M |
| March 03, 2025 | 83.84 | 83.51 | 83.51 | 84.34 | 82.95 | 3.1M |
| February 28, 2025 | 84.24 | 83.33 | 83.33 | 84.45 | 82.34 | 5.55M |
| February 27, 2025 | 84.2 | 83.99 | 83.99 | 84.9 | 83.92 | 4.64M |
| February 26, 2025 | 84.6 | 84.15 | 84.15 | 85.17 | 83.93 | 2.62M |
| February 25, 2025 | 84.34 | 84.84 | 84.84 | 85.1 | 83.88 | 3.51M |
| February 24, 2025 | 85.45 | 84.55 | 84.55 | 85.45 | 84.41 | 8.62M |
| February 21, 2025 | 87.54 | 84.87 | 84.87 | 87.54 | 84.74 | 6.34M |
| February 20, 2025 | 88.13 | 87.54 | 87.54 | 88.13 | 86.94 | 2.91M |
| February 19, 2025 | 88.25 | 88.43 | 88.43 | 88.52 | 87.54 | 2.76M |
| February 18, 2025 | 89.85 | 88.77 | 88.77 | 90 | 88.04 | 7.78M |
| February 14, 2025 | 89.84 | 90.7 | 90.7 | 90.82 | 89.34 | 4.37M |
| February 13, 2025 | 88.3 | 89.58 | 89.58 | 89.63 | 87.77 | 2.51M |
| February 12, 2025 | 86.93 | 88.08 | 88.08 | 88.4 | 86.88 | 2.87M |
| February 11, 2025 | 86.79 | 87.87 | 87.87 | 88.06 | 86.56 | 3.19M |
| February 10, 2025 | 87.02 | 86.96 | 86.96 | 87.45 | 86.31 | 4.73M |
| February 07, 2025 | 87.28 | 86.2 | 86.2 | 87.35 | 85.8 | 3.91M |
| February 06, 2025 | 84.19 | 87.09 | 87.09 | 87.61 | 83.35 | 6.35M |
| February 05, 2025 | 81.84 | 83.6 | 83.6 | 83.87 | 81.84 | 4.79M |
| February 04, 2025 | 82.39 | 83.54 | 83.54 | 83.97 | 82.39 | 3.64M |
| February 03, 2025 | 81.96 | 82.9 | 82.9 | 83.32 | 81.44 | 3.39M |
| January 31, 2025 | 82.84 | 82.61 | 82.61 | 83.4 | 82.49 | 2.65M |
| January 30, 2025 | 82 | 82.76 | 82.76 | 83.47 | 81.79 | 4.44M |
| January 29, 2025 | 81.05 | 81.19 | 81.19 | 81.69 | 80.77 | 1.66M |
| January 28, 2025 | 80.75 | 80.96 | 80.96 | 81.37 | 80.04 | 2.56M |
| January 27, 2025 | 79.5 | 81.12 | 81.12 | 81.33 | 79.36 | 3.13M |
| January 24, 2025 | 79.5 | 80.05 | 80.05 | 80.38 | 79.41 | 1.26M |