72.02
-0.215(-0.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 02, 2025 | 72.71 | 71.99 | 71.99 | 73.92 | 71.74 | 3.66M |
| December 31, 2024 | 72.4 | 72.23 | 72.23 | 72.8 | 71.54 | 6.54M |
| December 30, 2024 | 72 | 72.15 | 72.15 | 72.59 | 71.27 | 10.38M |
| December 27, 2024 | 73.3 | 73.4 | 73.4 | 73.76 | 72.64 | 5.44M |
| December 26, 2024 | 73.25 | 74.29 | 74.29 | 74.41 | 73 | 1.49M |
| December 24, 2024 | 74.07 | 73.83 | 73.83 | 74.17 | 73.23 | 5.61M |
| December 23, 2024 | 72.35 | 73.53 | 73.53 | 73.82 | 72 | 3.38M |
| December 20, 2024 | 70.54 | 71.79 | 71.79 | 73.47 | 70.3 | 29.28M |
| December 19, 2024 | 72.75 | 71.21 | 71.21 | 72.91 | 70.16 | 17.43M |
| December 18, 2024 | 78.04 | 75.2 | 75.2 | 79.31 | 74.62 | 15.8M |
| December 17, 2024 | 77.89 | 77.81 | 77.81 | 78.74 | 77.42 | 14.17M |
| December 16, 2024 | 76.27 | 77.83 | 77.83 | 78.13 | 75.32 | 12.75M |
| December 13, 2024 | 76.38 | 76.26 | 76.26 | 77.32 | 75.44 | 10.82M |
| December 12, 2024 | 77.25 | 75.58 | 75.58 | 77.36 | 74.95 | 8.64M |
| December 11, 2024 | 76.32 | 78.23 | 78.23 | 78.72 | 75.43 | 14.12M |
| December 10, 2024 | 78.14 | 75.13 | 74.9 | 78.25 | 74.42 | 10.62M |
| December 09, 2024 | 76.47 | 77.45 | 77.21 | 78.25 | 75.67 | 10.74M |
| December 06, 2024 | 75.14 | 76.59 | 76.36 | 76.69 | 74.69 | 8.33M |
| December 05, 2024 | 77.88 | 75.21 | 74.98 | 77.88 | 74.65 | 12.92M |
| December 04, 2024 | 79.54 | 78.26 | 78.02 | 79.83 | 77.61 | 9.38M |
| December 03, 2024 | 77.7 | 78.34 | 78.1 | 78.7 | 77.04 | 9.88M |
| December 02, 2024 | 73.88 | 78.51 | 78.27 | 78.86 | 73.86 | 20.06M |
| November 29, 2024 | 73.85 | 73.88 | 73.65 | 75.77 | 73.66 | 10.74M |
| November 27, 2024 | 72.73 | 71.57 | 71.35 | 72.87 | 70.42 | 7.85M |
| November 26, 2024 | 74.11 | 72.69 | 72.47 | 74.47 | 72 | 7.39M |
| November 25, 2024 | 74.01 | 73.71 | 73.48 | 74.03 | 71.64 | 16.71M |
| November 22, 2024 | 72.61 | 72.64 | 72.42 | 73.27 | 71.6 | 8.67M |
| November 21, 2024 | 71.19 | 73.13 | 72.91 | 73.45 | 70.83 | 14.51M |
| November 20, 2024 | 70.01 | 70.05 | 69.84 | 70.22 | 68.87 | 8.82M |
| November 19, 2024 | 70.05 | 70.17 | 70.17 | 70.52 | 69.56 | 7.41M |
| November 18, 2024 | 69.89 | 70.57 | 70.57 | 70.8 | 69.64 | 11.36M |
| November 15, 2024 | 71.65 | 70.05 | 70.05 | 72.71 | 69.99 | 14.58M |
| November 14, 2024 | 75.45 | 74.98 | 74.98 | 75.64 | 74.5 | 3.65M |
| November 13, 2024 | 74.5 | 73.85 | 73.85 | 75.07 | 73.51 | 10.79M |
| November 12, 2024 | 76.42 | 75.7 | 75.7 | 76.67 | 74.66 | 9.67M |
| November 11, 2024 | 77.43 | 76.17 | 76.17 | 77.89 | 74.85 | 10.31M |
| November 08, 2024 | 78.83 | 78.2 | 78.2 | 79.36 | 77.47 | 7.53M |
| November 07, 2024 | 78.06 | 79.21 | 79.21 | 79.47 | 77.35 | 11.52M |
| November 06, 2024 | 77.68 | 76.78 | 76.78 | 78.09 | 75.23 | 15.03M |
| November 05, 2024 | 74.52 | 75.88 | 75.88 | 76.79 | 74.52 | 3.62M |
| November 04, 2024 | 74.43 | 74.17 | 74.17 | 74.98 | 73.76 | 7.09M |
| November 01, 2024 | 74.36 | 74.8 | 74.8 | 75.47 | 74.06 | 10.28M |
| October 31, 2024 | 76.1 | 74.35 | 74.35 | 76.1 | 73.45 | 13.04M |
| October 30, 2024 | 76.86 | 76.45 | 76.45 | 77.2 | 75.85 | 11.08M |
| October 29, 2024 | 75.85 | 78.31 | 78.31 | 78.74 | 75.44 | 12.54M |
| October 28, 2024 | 77.17 | 75.45 | 75.45 | 78.03 | 75.18 | 10.18M |
| October 25, 2024 | 77.47 | 77.68 | 77.68 | 79.6 | 77.08 | 14.59M |
| October 24, 2024 | 76.18 | 76.57 | 76.57 | 77.48 | 74.45 | 23.2M |
| October 23, 2024 | 72.37 | 72.86 | 72.86 | 73.47 | 71.56 | 20.57M |
| October 22, 2024 | 72.67 | 73 | 73 | 73.41 | 71.43 | 13.31M |
| October 21, 2024 | 72.62 | 72.84 | 72.84 | 73.1 | 72.08 | 12.37M |
| October 18, 2024 | 74.23 | 72.84 | 72.84 | 74.23 | 72.45 | 18.46M |
| October 17, 2024 | 76.46 | 73.14 | 73.14 | 76.6 | 73.03 | 20.94M |
| October 16, 2024 | 77.15 | 74.14 | 74.14 | 77.5 | 73.87 | 18.86M |
| October 15, 2024 | 85.8 | 76.36 | 76.36 | 86.56 | 75.91 | 25.61M |
| October 14, 2024 | 83.77 | 85.7 | 85.7 | 86.3 | 83.76 | 8.16M |
| October 11, 2024 | 81.49 | 82.89 | 82.89 | 83.74 | 81.28 | 6.53M |
| October 10, 2024 | 81.54 | 82.06 | 82.06 | 82.95 | 81.02 | 7.16M |
| October 09, 2024 | 80.76 | 82.86 | 82.86 | 83.46 | 80.72 | 9.08M |
| October 08, 2024 | 80.7 | 81.01 | 81.01 | 81.61 | 79.8 | 6.91M |