90.66
+0.74(+0.82%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 04, 2025 | 89.05 | 90.66 | 90.66 | 91.45 | 88.8 | 11.95M |
February 03, 2025 | 88.65 | 89.92 | 89.92 | 91.4 | 88.02 | 18.61M |
January 31, 2025 | 91.65 | 91.24 | 91.24 | 94.27 | 91.14 | 19.19M |
January 30, 2025 | 90.66 | 92.5 | 92.5 | 93.16 | 90.3 | 22.5M |
January 29, 2025 | 89.88 | 89.01 | 89.01 | 90.45 | 87.76 | 24.48M |
January 28, 2025 | 92.59 | 89.23 | 89.23 | 93.43 | 88.04 | 28.31M |
January 27, 2025 | 94.86 | 91.11 | 91.11 | 96.1 | 88.36 | 50.7M |
January 24, 2025 | 105.5 | 103.19 | 103.19 | 105.72 | 102.72 | 19.39M |
January 23, 2025 | 104.79 | 104.84 | 104.84 | 106.18 | 103.35 | 22.68M |
January 22, 2025 | 109.17 | 109.23 | 109.23 | 110.67 | 107.76 | 19.49M |
January 21, 2025 | 105.43 | 109.79 | 109.79 | 110.24 | 105.26 | 14.1M |
January 17, 2025 | 104.64 | 105.75 | 105.75 | 105.88 | 102.5 | 18.72M |
January 16, 2025 | 104.32 | 102.6 | 102.6 | 104.8 | 101.87 | 16.04M |
January 15, 2025 | 99.44 | 103.52 | 103.52 | 103.72 | 99.35 | 18.15M |
January 14, 2025 | 97.05 | 97.36 | 97.36 | 97.41 | 95.38 | 18.53M |
January 13, 2025 | 95.84 | 95.06 | 95.06 | 96 | 92.88 | 22.7M |
January 10, 2025 | 98.12 | 99.34 | 99.34 | 100.78 | 96.87 | 19.47M |
January 08, 2025 | 102.82 | 99.41 | 99.41 | 103.48 | 98.3 | 32.72M |
January 07, 2025 | 103.41 | 102.75 | 102.75 | 106.74 | 101.83 | 39.61M |
January 06, 2025 | 95.57 | 99.26 | 99.26 | 101.52 | 95.48 | 42.65M |
January 03, 2025 | 87.95 | 89.87 | 89.87 | 90.2 | 87.51 | 17.44M |
January 02, 2025 | 84.98 | 86.38 | 86.38 | 87.38 | 84.74 | 11.31M |
December 31, 2024 | 85.44 | 84.65 | 84.65 | 86.4 | 84.64 | 5.95M |
December 30, 2024 | 86.99 | 85.31 | 85.31 | 87.05 | 84.58 | 21.36M |
December 27, 2024 | 89 | 88.63 | 88.63 | 89.49 | 87.58 | 17.34M |
December 26, 2024 | 88.5 | 89.99 | 89.99 | 90.18 | 88.1 | 7.88M |
December 24, 2024 | 89.58 | 89 | 89 | 89.7 | 88.23 | 5.23M |
December 23, 2024 | 90 | 89.72 | 89.72 | 91.1 | 88.4 | 25.73M |
December 20, 2024 | 85.41 | 90.12 | 90.12 | 90.25 | 83.54 | 48.9M |
December 19, 2024 | 90.08 | 87.09 | 87.09 | 91 | 84.61 | 91.4M |
December 18, 2024 | 110.25 | 103.9 | 103.9 | 112.04 | 102.73 | 55.11M |
December 17, 2024 | 109.75 | 108.6 | 108.6 | 110.49 | 107.68 | 35.05M |
December 16, 2024 | 105.61 | 108.26 | 108.26 | 111.13 | 104.54 | 41.93M |
December 13, 2024 | 100.77 | 102.5 | 102.5 | 103.2 | 99.67 | 23.66M |
December 12, 2024 | 101.4 | 98.24 | 98.24 | 101.98 | 97.76 | 18.86M |
December 11, 2024 | 99.5 | 102.06 | 102.06 | 102.66 | 98.3 | 15.25M |
December 10, 2024 | 104.96 | 101.03 | 101.03 | 105 | 100.91 | 5.59M |
December 09, 2024 | 100.65 | 102.82 | 102.82 | 104.5 | 100.37 | 13.78M |
December 06, 2024 | 100.88 | 101.3 | 101.3 | 102.19 | 100.03 | 7.55M |
December 05, 2024 | 103.88 | 100.87 | 100.87 | 104.25 | 100.61 | 13.12M |
December 04, 2024 | 100.77 | 103.2 | 103.2 | 103.41 | 99.8 | 16.31M |
December 03, 2024 | 101.12 | 99.84 | 99.84 | 103.68 | 99.63 | 23.48M |
December 02, 2024 | 97.6 | 98.55 | 98.55 | 100.09 | 97.53 | 16.53M |
November 29, 2024 | 97.24 | 97.95 | 97.95 | 98.2 | 96.1 | 13.72M |
November 27, 2024 | 100.94 | 98.2 | 98.2 | 101.04 | 96.64 | 17.05M |
November 26, 2024 | 104 | 101.8 | 101.8 | 104.72 | 100.31 | 19.18M |
November 25, 2024 | 103.85 | 104.48 | 104.48 | 106.4 | 103.81 | 22.84M |
November 22, 2024 | 102.36 | 102.64 | 102.64 | 103.71 | 101.65 | 11.89M |
November 21, 2024 | 100.1 | 102.76 | 102.76 | 103.29 | 98.06 | 18.85M |
November 20, 2024 | 97.98 | 98.37 | 98.37 | 98.53 | 96.53 | 10.49M |
November 19, 2024 | 97 | 97.73 | 97.73 | 98.18 | 96.51 | 14.16M |
November 18, 2024 | 96.55 | 97.16 | 97.16 | 97.42 | 95.53 | 3.75M |
November 15, 2024 | 97.55 | 96.34 | 96.34 | 98.2 | 95.64 | 18.28M |
November 14, 2024 | 101.29 | 99.28 | 99.28 | 102.29 | 99.13 | 10.96M |
November 13, 2024 | 102.8 | 99.92 | 99.92 | 103.34 | 99.82 | 18.03M |
November 12, 2024 | 105 | 104.1 | 104.1 | 105.09 | 102.07 | 21.86M |
November 11, 2024 | 110.95 | 108.65 | 108.65 | 111.51 | 106.77 | 14.02M |
November 08, 2024 | 112.14 | 111.9 | 111.9 | 114.3 | 110.57 | 12M |
November 07, 2024 | 112.56 | 113.41 | 113.41 | 113.86 | 111.37 | 13.57M |
November 06, 2024 | 108.38 | 111.83 | 111.83 | 112.32 | 107 | 20.11M |