78.24
+1.94(+2.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 76.93 | 78.24 | 78.24 | 78.97 | 76.79 | 3.93M |
| February 03, 2025 | 74.78 | 76.3 | 76.3 | 76.48 | 73.27 | 3.46M |
| January 31, 2025 | 77.84 | 75.7 | 75.7 | 79.1 | 75.16 | 6.33M |
| January 30, 2025 | 77.38 | 76.12 | 76.12 | 77.73 | 74.35 | 3.62M |
| January 29, 2025 | 77.79 | 77.86 | 77.86 | 78.72 | 77.62 | 1.73M |
| January 28, 2025 | 78.85 | 78.31 | 78.31 | 79.39 | 78.04 | 1.88M |
| January 27, 2025 | 77.89 | 78.67 | 78.67 | 78.73 | 77.45 | 2.37M |
| January 24, 2025 | 77.54 | 77.36 | 77.36 | 77.98 | 76.88 | 1.64M |
| January 23, 2025 | 77.33 | 77.36 | 77.36 | 77.61 | 76.8 | 3.68M |
| January 22, 2025 | 77.47 | 77.08 | 77.08 | 78.03 | 77.06 | 1.91M |
| January 21, 2025 | 77.82 | 77.73 | 77.73 | 78.5 | 77.39 | 2.36M |
| January 17, 2025 | 77.14 | 77.3 | 77.3 | 77.7 | 76.9 | 1.87M |
| January 16, 2025 | 75.73 | 76.63 | 76.63 | 76.91 | 75.39 | 2.78M |
| January 15, 2025 | 76.06 | 76.08 | 76.08 | 76.45 | 75.71 | 1.97M |
| January 14, 2025 | 75.4 | 75.31 | 75.31 | 75.77 | 74.71 | 2.35M |
| January 13, 2025 | 72.7 | 75.15 | 75.15 | 75.19 | 72.59 | 3.65M |
| January 10, 2025 | 72.8 | 72.48 | 72.48 | 73.09 | 72.22 | 3.96M |
| January 08, 2025 | 73.26 | 72.61 | 72.61 | 73.5 | 72.21 | 887,082 |
| January 07, 2025 | 73.55 | 73.9 | 73.9 | 74.94 | 73.49 | 2.82M |
| January 06, 2025 | 73.25 | 73.86 | 73.86 | 74.12 | 73.15 | 3.07M |
| January 03, 2025 | 72.95 | 72.77 | 72.77 | 73.3 | 72.21 | 3.66M |
| January 02, 2025 | 74.45 | 73.21 | 73.21 | 75.16 | 73.15 | 888,171 |
| December 31, 2024 | 73.2 | 74.27 | 74.27 | 74.56 | 73.06 | 2.26M |
| December 30, 2024 | 73.91 | 73.18 | 73.18 | 74.03 | 72.93 | 2.25M |
| December 27, 2024 | 74.2 | 74.14 | 74.14 | 75.02 | 73.93 | 1.54M |
| December 26, 2024 | 73.88 | 74.35 | 74.35 | 74.83 | 73.82 | 1.62M |
| December 24, 2024 | 73.67 | 74.12 | 74.12 | 74.35 | 73.4 | 1.02M |
| December 23, 2024 | 73.68 | 74.01 | 74.01 | 74.22 | 73.12 | 2.74M |
| December 20, 2024 | 72.97 | 73.5 | 73.5 | 74.37 | 72.94 | 6.57M |
| December 19, 2024 | 74.76 | 72.97 | 72.97 | 75.47 | 72.96 | 4.6M |
| December 18, 2024 | 75.36 | 74.8 | 74.8 | 76.83 | 74.76 | 4.32M |
| December 17, 2024 | 75 | 75.44 | 75.44 | 76.35 | 75 | 2.89M |
| December 16, 2024 | 75 | 74.68 | 74.68 | 76.14 | 74.6 | 3.13M |
| December 13, 2024 | 76.2 | 75.67 | 75.67 | 76.21 | 74.92 | 2.61M |
| December 12, 2024 | 76 | 76.18 | 76.18 | 77.15 | 76 | 2.41M |
| December 11, 2024 | 77.34 | 76.45 | 76.45 | 77.63 | 76.32 | 2.84M |
| December 10, 2024 | 76.89 | 77.64 | 77.64 | 78.44 | 76.15 | 3.8M |
| December 09, 2024 | 77.45 | 77.31 | 77.31 | 78.88 | 76.8 | 3.3M |
| December 06, 2024 | 77.61 | 76.39 | 76.39 | 77.97 | 75.98 | 4.27M |
| December 05, 2024 | 77.75 | 77.41 | 77.41 | 78.1 | 76.22 | 4.74M |
| December 04, 2024 | 80 | 77.95 | 77.95 | 80 | 77.38 | 5.92M |
| December 03, 2024 | 82.24 | 80.78 | 80.78 | 82.26 | 80.62 | 2.45M |
| December 02, 2024 | 81.94 | 82.05 | 82.05 | 82.33 | 81.06 | 1.84M |
| November 29, 2024 | 83.06 | 83.34 | 82 | 83.46 | 82.73 | 1.68M |
| November 27, 2024 | 82.26 | 83.04 | 81.7 | 83.5 | 82.17 | 2.63M |
| November 26, 2024 | 83.9 | 82.14 | 80.82 | 83.93 | 81.61 | 3.05M |
| November 25, 2024 | 84.5 | 84.06 | 82.71 | 85.25 | 83.82 | 5.62M |
| November 22, 2024 | 82.52 | 83.87 | 82.52 | 84.25 | 82.41 | 3.27M |
| November 21, 2024 | 82.55 | 82.8 | 81.47 | 83.23 | 82.14 | 3.46M |
| November 20, 2024 | 82.2 | 82.48 | 81.15 | 82.58 | 81.45 | 2.31M |
| November 19, 2024 | 82.49 | 82.2 | 80.88 | 82.74 | 81.91 | 2.36M |
| November 18, 2024 | 83.18 | 83.2 | 81.86 | 83.47 | 82.76 | 1.71M |
| November 15, 2024 | 82.64 | 82.65 | 81.32 | 83.32 | 82.27 | 2.24M |
| November 14, 2024 | 83.62 | 82.56 | 81.23 | 83.73 | 82.2 | 1.94M |
| November 13, 2024 | 83.37 | 83.44 | 82.1 | 83.8 | 83.02 | 1.39M |
| November 12, 2024 | 84.78 | 83.6 | 82.26 | 85.11 | 83.48 | 1.95M |
| November 11, 2024 | 85.19 | 84.97 | 84.97 | 85.85 | 84.71 | 1.8M |
| November 08, 2024 | 86.1 | 85.3 | 85.3 | 86.45 | 84.49 | 2.98M |
| November 07, 2024 | 86.71 | 87.33 | 87.33 | 87.56 | 86.39 | 2.42M |
| November 06, 2024 | 87.59 | 86.43 | 86.43 | 88.2 | 85.47 | 3.84M |