84.89
-2.45(-2.81%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 21, 2025 | 86.43 | 84.89 | 84.89 | 87 | 84.5 | 2.51M |
| May 20, 2025 | 86.21 | 87.34 | 87.34 | 87.65 | 85.88 | 2.74M |
| May 19, 2025 | 84.67 | 86.96 | 86.96 | 86.99 | 84.34 | 2.37M |
| May 16, 2025 | 85.88 | 85.48 | 85.48 | 86 | 84.68 | 3.16M |
| May 15, 2025 | 86.21 | 85.67 | 85.67 | 86.85 | 84.76 | 2.89M |
| May 14, 2025 | 83.64 | 86.52 | 86.52 | 86.57 | 83.64 | 3.83M |
| May 13, 2025 | 84.74 | 84.11 | 84.11 | 85.54 | 83.84 | 5.51M |
| May 12, 2025 | 87.02 | 85.05 | 85.05 | 87.02 | 84.31 | 4.03M |
| May 09, 2025 | 84.78 | 84.67 | 84.67 | 85.71 | 84.23 | 3.26M |
| May 08, 2025 | 84 | 85.34 | 85.34 | 85.74 | 83.48 | 6.16M |
| May 07, 2025 | 81.53 | 83.35 | 83.35 | 83.9 | 80.5 | 3.92M |
| May 06, 2025 | 79.52 | 81.53 | 81.53 | 82.48 | 78.55 | 5.21M |
| May 05, 2025 | 81.65 | 80.27 | 80.24 | 81.96 | 80 | 5.32M |
| May 02, 2025 | 75.26 | 81.62 | 81.62 | 81.88 | 74.96 | 10.7M |
| May 01, 2025 | 71.38 | 70.26 | 70.26 | 71.71 | 69.7 | 6.87M |
| April 30, 2025 | 70.67 | 71.38 | 71.38 | 71.57 | 69.75 | 2.86M |
| April 29, 2025 | 71.28 | 71.3 | 71.3 | 71.46 | 70.29 | 2.33M |
| April 28, 2025 | 72.27 | 71.18 | 71.18 | 72.6 | 70.57 | 2.78M |
| April 25, 2025 | 70.85 | 71.66 | 71.66 | 72.28 | 70.36 | 2.86M |
| April 24, 2025 | 67.79 | 70.78 | 70.78 | 70.98 | 67.55 | 3.92M |
| April 23, 2025 | 68.45 | 66.86 | 66.86 | 70.21 | 66.8 | 4.52M |
| April 22, 2025 | 67.09 | 66.33 | 66.33 | 67.31 | 65.53 | 4.02M |
| April 21, 2025 | 68.07 | 66.11 | 66.11 | 68.12 | 65.11 | 3.98M |
| April 17, 2025 | 67 | 68.61 | 68.61 | 68.78 | 66.53 | 3.7M |
| April 16, 2025 | 68.84 | 68.73 | 68.73 | 69.69 | 67.75 | 4.27M |
| April 15, 2025 | 67.4 | 69.23 | 69.23 | 69.32 | 66.98 | 4.62M |
| April 14, 2025 | 67.28 | 67.39 | 67.39 | 68.07 | 66.41 | 3.64M |
| April 11, 2025 | 67.23 | 66.14 | 66.14 | 67.66 | 64.99 | 4.79M |
| April 10, 2025 | 72.8 | 67.3 | 67.3 | 73.5 | 66.46 | 8.91M |
| April 09, 2025 | 60.09 | 66.84 | 66.84 | 67.63 | 59.62 | 6.7M |
| April 08, 2025 | 62.5 | 60.69 | 60.69 | 63.89 | 59.97 | 5.58M |
| April 07, 2025 | 58.03 | 61.63 | 61.63 | 62.9 | 58 | 8.4M |
| April 04, 2025 | 59.63 | 59.83 | 59.83 | 61.05 | 57.52 | 6.55M |
| April 03, 2025 | 64.89 | 61.8 | 61.8 | 65.01 | 61.48 | 5.4M |
| April 02, 2025 | 66.32 | 68.14 | 68.14 | 68.52 | 66.32 | 2.56M |
| April 01, 2025 | 67.85 | 67.32 | 67.32 | 68.4 | 66.3 | 3.22M |
| March 31, 2025 | 67.22 | 68.29 | 68.29 | 68.75 | 66.25 | 5.62M |
| March 28, 2025 | 69.5 | 67.74 | 67.74 | 69.89 | 67.37 | 4.65M |
| March 27, 2025 | 71.98 | 69.47 | 69.47 | 72.47 | 69.41 | 5.52M |
| March 26, 2025 | 73.25 | 72.13 | 72.13 | 73.4 | 71.47 | 3.27M |
| March 25, 2025 | 75.24 | 73.55 | 73.55 | 76.01 | 72.52 | 3.24M |
| March 24, 2025 | 75.05 | 75.32 | 75.32 | 75.81 | 74.6 | 2.69M |
| March 21, 2025 | 74.17 | 73.8 | 73.8 | 74.49 | 72.73 | 5.56M |
| March 20, 2025 | 72.9 | 75.11 | 75.11 | 76.27 | 72.52 | 3.59M |
| March 19, 2025 | 70.71 | 73.38 | 73.38 | 74.42 | 70.71 | 4.3M |
| March 18, 2025 | 71.25 | 70.7 | 70.7 | 71.35 | 69.92 | 2.29M |
| March 17, 2025 | 70.33 | 71.35 | 71.35 | 72.2 | 70.3 | 3.63M |
| March 14, 2025 | 68.59 | 70.69 | 70.69 | 70.77 | 68.59 | 4.9M |
| March 13, 2025 | 70.7 | 68.48 | 68.48 | 70.72 | 68.3 | 3.36M |
| March 12, 2025 | 71.18 | 70.76 | 70.76 | 72.3 | 69.86 | 5.17M |
| March 11, 2025 | 71.15 | 70.26 | 70.26 | 71.45 | 69.02 | 6.06M |
| March 10, 2025 | 74.74 | 70.72 | 70.72 | 74.92 | 70.47 | 8.34M |
| March 07, 2025 | 79.51 | 77.84 | 77.84 | 80.32 | 76.82 | 3.88M |
| March 06, 2025 | 80.44 | 79.51 | 79.51 | 81.75 | 79.09 | 5.37M |
| March 05, 2025 | 82.61 | 81.96 | 81.96 | 83.54 | 81.5 | 3.34M |
| March 04, 2025 | 85.76 | 82.42 | 82.42 | 86.14 | 81.77 | 5.57M |
| March 03, 2025 | 88.67 | 85.99 | 85.99 | 88.74 | 85.64 | 3.91M |
| February 28, 2025 | 87.84 | 88.37 | 88.37 | 88.6 | 86.79 | 4.67M |
| February 27, 2025 | 89.44 | 87.81 | 87.81 | 90 | 87.73 | 2.48M |
| February 26, 2025 | 87.68 | 89.91 | 89.91 | 90.66 | 86.41 | 3.05M |