72.07
+0.99(+1.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
January 17, 2025 | 71.99 | 71.52 | 71.52 | 72.7 | 71.11 | 1.29M |
January 16, 2025 | 70.17 | 71.08 | 71.08 | 71.56 | 67.64 | 2.74M |
January 15, 2025 | 71.5 | 70.34 | 70.34 | 72.88 | 70.26 | 1.82M |
January 14, 2025 | 70.95 | 70.17 | 70.17 | 71.83 | 68.87 | 2.81M |
January 13, 2025 | 73.09 | 71.62 | 71.62 | 73.09 | 70.65 | 1.03M |
January 10, 2025 | 70.91 | 72.9 | 72.9 | 73.93 | 70.75 | 2.7M |
January 08, 2025 | 74.49 | 71.97 | 71.97 | 74.52 | 70.12 | 3.37M |
January 07, 2025 | 77 | 75.01 | 75.01 | 78.39 | 74.79 | 2.16M |
January 06, 2025 | 74.44 | 76.61 | 76.61 | 77.33 | 74.26 | 2.88M |
January 03, 2025 | 76.99 | 73.36 | 73.36 | 77.54 | 72.45 | 4.49M |
January 02, 2025 | 75.63 | 76.47 | 76.47 | 78.35 | 75.49 | 3.26M |
December 31, 2024 | 74.38 | 74.94 | 74.94 | 75.5 | 73.58 | 1.89M |
December 30, 2024 | 75.5 | 74.77 | 74.77 | 76.74 | 74.66 | 3.13M |
December 27, 2024 | 76.21 | 75.99 | 75.99 | 76.42 | 75.48 | 2.12M |
December 26, 2024 | 73.75 | 76.19 | 76.19 | 76.3 | 73.11 | 2.66M |
December 24, 2024 | 73.89 | 73.38 | 73.38 | 74.01 | 72.87 | 1.12M |
December 23, 2024 | 72.73 | 73.73 | 73.73 | 73.98 | 71.83 | 2.85M |
December 20, 2024 | 69.11 | 72.94 | 72.94 | 73.01 | 68.68 | 6.99M |
December 19, 2024 | 69.47 | 69.5 | 69.5 | 69.66 | 68.17 | 801,678 |
December 18, 2024 | 70.11 | 69.27 | 69.27 | 71.39 | 69.24 | 2.58M |
December 17, 2024 | 69.66 | 70.11 | 70.11 | 70.46 | 69.31 | 2.05M |
December 16, 2024 | 70.01 | 70.03 | 70.03 | 70.94 | 69.38 | 2.53M |
December 13, 2024 | 70.62 | 70.09 | 70.09 | 70.8 | 69.12 | 2.43M |
December 12, 2024 | 71.79 | 70.83 | 70.83 | 72.41 | 70.33 | 2.45M |
December 11, 2024 | 72.63 | 71.63 | 71.63 | 74.56 | 71.5 | 3.24M |
December 10, 2024 | 72 | 71.04 | 71.04 | 72 | 69.92 | 218,633 |
December 09, 2024 | 72.94 | 71.6 | 71.6 | 73.86 | 71.15 | 2.77M |
December 06, 2024 | 73.76 | 71.87 | 71.87 | 74.87 | 71.64 | 3.9M |
December 05, 2024 | 75.28 | 72.56 | 72.56 | 76.76 | 71.33 | 5.2M |
December 04, 2024 | 76.02 | 73.83 | 73.83 | 76.47 | 72.2 | 9.22M |
December 03, 2024 | 72.13 | 72.48 | 72.48 | 73.57 | 71.53 | 6M |
December 02, 2024 | 71.78 | 72.81 | 72.81 | 73.76 | 70.8 | 4.89M |
November 29, 2024 | 71.82 | 71.27 | 71.27 | 72.28 | 70.49 | 2.16M |
November 27, 2024 | 69.98 | 71.5 | 71.5 | 71.86 | 69.75 | 3.15M |
November 26, 2024 | 69.05 | 69.12 | 69.12 | 69.39 | 67.79 | 3.18M |
November 25, 2024 | 67.16 | 69.78 | 69.78 | 70.9 | 67.16 | 4.37M |
November 22, 2024 | 65.8 | 66.4 | 66.4 | 67.39 | 65.76 | 2.95M |
November 21, 2024 | 63.39 | 65.76 | 65.76 | 65.87 | 62.87 | 4.06M |
November 20, 2024 | 64.02 | 63.18 | 63.18 | 64.25 | 61.7 | 6.03M |
November 19, 2024 | 66.53 | 64.87 | 64.87 | 67.24 | 64.72 | 3.52M |
November 18, 2024 | 64.63 | 66.53 | 66.53 | 68.48 | 64.38 | 4.99M |
November 15, 2024 | 66.12 | 65.17 | 65.17 | 66.39 | 64.17 | 993,672 |
November 14, 2024 | 65.22 | 65.67 | 65.67 | 66.59 | 64.2 | 3.82M |
November 13, 2024 | 62.43 | 65.15 | 65.15 | 65.21 | 61.85 | 4.84M |
November 12, 2024 | 61.17 | 61.2 | 61.2 | 62.19 | 60.49 | 1.23M |
November 11, 2024 | 61.2 | 61.21 | 61.21 | 62.94 | 60.89 | 4.32M |
November 08, 2024 | 63 | 61.41 | 61.41 | 63.82 | 60.86 | 5.06M |
November 07, 2024 | 62.52 | 63.54 | 63.54 | 64.15 | 62.34 | 5.79M |
November 06, 2024 | 64.14 | 62.41 | 62.41 | 64.49 | 60.52 | 9.8M |
November 05, 2024 | 67.22 | 66.77 | 66.77 | 67.53 | 65.63 | 6.03M |
November 04, 2024 | 67.03 | 66.81 | 66.81 | 70.37 | 66.7 | 7.13M |
November 01, 2024 | 64.76 | 66.6 | 66.6 | 66.73 | 63.56 | 4.64M |
October 31, 2024 | 63.6 | 64.64 | 64.64 | 65.14 | 62.8 | 6M |
October 30, 2024 | 64.32 | 63.31 | 63.31 | 65.28 | 63.25 | 4.66M |
October 29, 2024 | 65.62 | 64.5 | 64.5 | 66.3 | 64.46 | 4.54M |
October 28, 2024 | 66.5 | 66.26 | 66.26 | 67.12 | 65.76 | 2.8M |
October 25, 2024 | 67.56 | 66.45 | 66.45 | 68.1 | 66.12 | 2.26M |
October 24, 2024 | 66.51 | 66.95 | 66.95 | 67 | 65.97 | 2.38M |
October 23, 2024 | 66.99 | 66.13 | 66.13 | 66.99 | 65.65 | 3.47M |
October 22, 2024 | 67.11 | 66.94 | 66.94 | 67.17 | 65.05 | 4.17M |