70.62
-1.29(-1.79%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2025 | 71.7 | 70.63 | 70.63 | 72.98 | 70.15 | 327,211 |
| March 12, 2025 | 75.11 | 71.91 | 71.91 | 75.83 | 71.88 | 393,097 |
| March 11, 2025 | 75.72 | 75.2 | 75.2 | 76.42 | 74.01 | 638,300 |
| March 10, 2025 | 74.96 | 75 | 75 | 77.38 | 74.18 | 640,500 |
| March 07, 2025 | 75.75 | 75.09 | 75.09 | 77.27 | 74.79 | 422,995 |
| March 06, 2025 | 72.24 | 75.56 | 75.56 | 76.89 | 72.24 | 437,117 |
| March 05, 2025 | 71.51 | 72.49 | 72.49 | 72.68 | 70.51 | 261,038 |
| March 04, 2025 | 69.62 | 71.08 | 71.08 | 72.32 | 68.66 | 297,903 |
| March 03, 2025 | 73.69 | 70.33 | 70.33 | 74.47 | 70.26 | 285,600 |
| February 28, 2025 | 73.9 | 73.43 | 73.43 | 74.22 | 71.7 | 299,613 |
| February 27, 2025 | 76.41 | 73.63 | 73.63 | 76.47 | 72.55 | 323,581 |
| February 26, 2025 | 77.46 | 75.82 | 75.82 | 80.66 | 75.78 | 328,936 |
| February 25, 2025 | 83.12 | 77.91 | 77.91 | 83.12 | 77.73 | 454,617 |
| February 24, 2025 | 78.27 | 75.99 | 75.99 | 78.33 | 75.91 | 442,400 |
| February 21, 2025 | 81.43 | 77.82 | 77.82 | 81.57 | 77.17 | 362,613 |
| February 20, 2025 | 80.8 | 80.48 | 80.48 | 81.54 | 79.54 | 271,355 |
| February 19, 2025 | 82.07 | 80.85 | 80.85 | 82.07 | 80.13 | 202,410 |
| February 18, 2025 | 84.77 | 84.08 | 84.08 | 84.94 | 81.95 | 154,400 |
| February 14, 2025 | 85.84 | 85.11 | 85.11 | 88.07 | 84.61 | 166,600 |
| February 13, 2025 | 83.82 | 84.84 | 84.84 | 85.18 | 82.75 | 138,514 |
| February 12, 2025 | 83.56 | 83.01 | 83.01 | 83.56 | 81.71 | 275,939 |
| February 11, 2025 | 84.85 | 85.69 | 85.69 | 86.4 | 84.63 | 196,574 |
| February 10, 2025 | 83.59 | 84.68 | 84.68 | 84.92 | 82.94 | 165,800 |
| February 07, 2025 | 85.27 | 82.6 | 82.6 | 85.27 | 82.26 | 235,900 |
| February 06, 2025 | 88.61 | 85.59 | 85.59 | 88.61 | 85.37 | 266,253 |
| February 05, 2025 | 86.32 | 88.14 | 88.14 | 88.3 | 86.16 | 244,600 |
| February 04, 2025 | 84.53 | 86.21 | 86.21 | 86.39 | 84.53 | 213,624 |
| February 03, 2025 | 87.68 | 85.14 | 85.14 | 87.68 | 84.91 | 223,012 |
| January 31, 2025 | 92.11 | 89.28 | 89.28 | 92.55 | 89.08 | 215,617 |
| January 30, 2025 | 90.75 | 92.78 | 92.78 | 93.75 | 89.44 | 166,508 |
| January 29, 2025 | 91.78 | 89.8 | 89.8 | 92.76 | 88.04 | 189,704 |
| January 28, 2025 | 93.35 | 92.2 | 92.2 | 93.9 | 91.78 | 149,800 |
| January 27, 2025 | 91.87 | 93.93 | 93.93 | 97.25 | 91.87 | 295,800 |
| January 24, 2025 | 90.31 | 90.39 | 90.39 | 92.21 | 89.92 | 126,004 |
| January 23, 2025 | 92.66 | 91.69 | 91.69 | 93.11 | 90.7 | 219,320 |
| January 22, 2025 | 91.59 | 93.19 | 93.19 | 93.28 | 91.31 | 138,400 |
| January 21, 2025 | 93.86 | 92.58 | 92.58 | 96.8 | 92.41 | 209,200 |
| January 17, 2025 | 95.37 | 92.47 | 92.47 | 95.49 | 91.62 | 171,800 |
| January 16, 2025 | 92.01 | 93.49 | 93.49 | 93.89 | 90.58 | 181,027 |
| January 15, 2025 | 91.32 | 92.36 | 92.36 | 92.8 | 89.68 | 223,482 |
| January 14, 2025 | 86.37 | 87.24 | 87.24 | 87.68 | 84.96 | 164,300 |
| January 13, 2025 | 83.03 | 84.45 | 84.45 | 84.79 | 82.95 | 152,000 |
| January 10, 2025 | 84.5 | 83.29 | 83.29 | 84.9 | 83 | 151,089 |
| January 08, 2025 | 84.49 | 85.87 | 85.87 | 86.19 | 82.94 | 204,600 |
| January 07, 2025 | 86.52 | 84.65 | 84.65 | 87.59 | 84.41 | 249,212 |
| January 06, 2025 | 87.3 | 86.89 | 86.89 | 89.72 | 86.38 | 189,547 |
| January 03, 2025 | 87.66 | 86.88 | 86.88 | 88.07 | 86.63 | 193,049 |
| January 02, 2025 | 90.7 | 86.99 | 86.99 | 91.34 | 86.07 | 229,537 |
| December 31, 2024 | 88.85 | 89.4 | 89.4 | 90.47 | 88.85 | 144,642 |
| December 30, 2024 | 89.06 | 88.68 | 88.68 | 89.93 | 87.06 | 145,900 |
| December 27, 2024 | 90.28 | 89.59 | 89.59 | 91.52 | 88.64 | 150,900 |
| December 26, 2024 | 90 | 91.02 | 91.02 | 91.17 | 89.01 | 124,545 |
| December 24, 2024 | 90.26 | 90.37 | 90.37 | 90.54 | 89.36 | 95,000 |
| December 23, 2024 | 91.85 | 90.43 | 90.43 | 91.85 | 89.31 | 201,200 |
| December 20, 2024 | 90.16 | 91.2 | 91.2 | 91.94 | 90.16 | 699,441 |
| December 19, 2024 | 91.65 | 90.27 | 90.27 | 95.3 | 89.4 | 343,235 |
| December 18, 2024 | 97.73 | 93.58 | 93.58 | 98.89 | 93 | 311,069 |
| December 17, 2024 | 100.28 | 96.47 | 96.47 | 101.07 | 96.32 | 188,000 |
| December 16, 2024 | 99.1 | 100.65 | 100.65 | 101.52 | 98.57 | 223,100 |
| December 13, 2024 | 100.66 | 99.85 | 99.85 | 101.42 | 98 | 306,546 |