87.46
+0.41(+0.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 85 | 87.46 | 87.46 | 87.95 | 85 | 2.03M |
| February 03, 2025 | 88 | 87.05 | 87.05 | 88.42 | 86.79 | 2.18M |
| January 31, 2025 | 86.87 | 86.83 | 86.83 | 88.29 | 86.59 | 2.34M |
| January 30, 2025 | 86.61 | 87.62 | 87.62 | 88.7 | 86.61 | 2.16M |
| January 29, 2025 | 88.15 | 86.43 | 86.43 | 88.31 | 86.04 | 2.64M |
| January 28, 2025 | 87.01 | 88.35 | 88.35 | 89 | 86.65 | 3.41M |
| January 27, 2025 | 88.58 | 87.53 | 87.53 | 89.59 | 87.35 | 3.21M |
| January 24, 2025 | 88 | 88.75 | 88.75 | 88.87 | 87.16 | 3.26M |
| January 23, 2025 | 87.02 | 87.7 | 87.7 | 87.86 | 86.62 | 3.97M |
| January 22, 2025 | 85.85 | 87.09 | 87.09 | 88.21 | 85.72 | 3.18M |
| January 21, 2025 | 86.27 | 86.32 | 86.32 | 87.05 | 85.07 | 4.06M |
| January 17, 2025 | 86.32 | 84.38 | 84.38 | 86.33 | 83.89 | 5.14M |
| January 16, 2025 | 83 | 84.84 | 84.84 | 85.49 | 82.44 | 6M |
| January 15, 2025 | 80.17 | 80.51 | 80.51 | 82.29 | 80.05 | 3.22M |
| January 14, 2025 | 80.64 | 79.17 | 79.17 | 80.7 | 77.1 | 3.98M |
| January 13, 2025 | 82 | 79.84 | 79.84 | 82.24 | 73.62 | 5.52M |
| January 10, 2025 | 79.5 | 77.76 | 77.76 | 79.64 | 76.86 | 4.65M |
| January 08, 2025 | 79.1 | 80.01 | 80.01 | 80.5 | 78.85 | 799,331 |
| January 07, 2025 | 80.46 | 79.35 | 79.35 | 80.95 | 79.11 | 2.33M |
| January 06, 2025 | 81.95 | 79.88 | 79.88 | 82.66 | 79.64 | 3.44M |
| January 03, 2025 | 79 | 81.07 | 81.07 | 81.22 | 78.52 | 2.68M |
| January 02, 2025 | 77.87 | 78.5 | 78.5 | 79.97 | 77.66 | 2.24M |
| December 31, 2024 | 78.62 | 77.77 | 77.77 | 78.78 | 77.33 | 1.97M |
| December 30, 2024 | 79.28 | 78 | 78 | 79.6 | 77.67 | 2.75M |
| December 27, 2024 | 80.03 | 80.24 | 80.24 | 80.5 | 79.63 | 1.8M |
| December 26, 2024 | 79.54 | 80.57 | 80.57 | 80.67 | 79.25 | 1.35M |
| December 24, 2024 | 79.56 | 80.24 | 80.24 | 80.83 | 78.59 | 1.15M |
| December 23, 2024 | 78.9 | 79.54 | 79.54 | 80.25 | 77.8 | 2.39M |
| December 20, 2024 | 75.47 | 80.04 | 80.04 | 81.51 | 75.47 | 11.45M |
| December 19, 2024 | 75.64 | 75.82 | 75.82 | 76.28 | 74.5 | 3.82M |
| December 18, 2024 | 77.26 | 75.26 | 75.26 | 77.57 | 75.23 | 2.95M |
| December 17, 2024 | 76.3 | 77.85 | 77.85 | 78.38 | 76.05 | 1.77M |
| December 16, 2024 | 76.87 | 76.41 | 76.41 | 77.42 | 75.05 | 3.97M |
| December 13, 2024 | 78.6 | 77.19 | 77.19 | 78.72 | 76.82 | 2.96M |
| December 12, 2024 | 80.18 | 78.93 | 78.93 | 80.96 | 77.83 | 3.21M |
| December 11, 2024 | 79.83 | 80.47 | 80.47 | 81.12 | 79.41 | 2.91M |
| December 10, 2024 | 78.79 | 79.41 | 79.41 | 80.9 | 77.9 | 2.97M |
| December 09, 2024 | 78.09 | 78.41 | 78.41 | 79.11 | 77.55 | 2.29M |
| December 06, 2024 | 79.21 | 77.72 | 77.72 | 79.5 | 77.33 | 2.65M |
| December 05, 2024 | 80.91 | 78.92 | 78.92 | 81 | 78.06 | 3.28M |
| December 04, 2024 | 80.86 | 81.01 | 81.01 | 82.26 | 80.69 | 3.23M |
| December 03, 2024 | 79 | 80.91 | 80.91 | 81.11 | 78.09 | 3.61M |
| December 02, 2024 | 78.19 | 79.31 | 79.31 | 80.18 | 77.5 | 3.25M |
| November 29, 2024 | 78.4 | 77.99 | 77.99 | 79.37 | 77.89 | 1.51M |
| November 27, 2024 | 78.43 | 78.1 | 78.1 | 78.62 | 77.18 | 2M |
| November 26, 2024 | 78.65 | 77.94 | 77.94 | 79.38 | 76.94 | 4.14M |
| November 25, 2024 | 74.2 | 77.83 | 77.83 | 78.22 | 73.27 | 6.58M |
| November 22, 2024 | 74.85 | 72.83 | 72.83 | 75.29 | 72.51 | 4.45M |
| November 21, 2024 | 74.83 | 74.46 | 74.46 | 75.76 | 74.14 | 3.23M |
| November 20, 2024 | 74.73 | 75.24 | 75.24 | 75.31 | 72.94 | 3.08M |
| November 19, 2024 | 75.7 | 74.88 | 74.88 | 76.61 | 74.65 | 3.35M |
| November 18, 2024 | 75.88 | 76.27 | 76.27 | 78.16 | 75.69 | 3.9M |
| November 15, 2024 | 75.51 | 75.88 | 75.88 | 78.11 | 75.13 | 6.88M |
| November 14, 2024 | 72.6 | 74.68 | 74.68 | 75.78 | 71.75 | 4.52M |
| November 13, 2024 | 74.46 | 72.53 | 72.53 | 74.55 | 71.84 | 4.17M |
| November 12, 2024 | 69.46 | 74.34 | 74.34 | 75.47 | 69.23 | 5.47M |
| November 11, 2024 | 70.07 | 70.31 | 70.31 | 72.04 | 69.63 | 4.53M |
| November 08, 2024 | 69 | 69.96 | 69.96 | 70.99 | 68.74 | 3.15M |
| November 07, 2024 | 68.79 | 68.91 | 68.91 | 68.98 | 67.69 | 4.67M |
| November 06, 2024 | 69.82 | 68.61 | 68.61 | 70.25 | 67.9 | 5.19M |