85.15
+2.53(+3.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
May 08, 2025 | 84.25 | 85.15 | 85.15 | 86.21 | 83.36 | 17.15M |
May 07, 2025 | 80.99 | 82.62 | 82.62 | 82.87 | 80.2 | 14.34M |
May 06, 2025 | 79.04 | 80.51 | 80.51 | 81.22 | 78.54 | 12.92M |
May 05, 2025 | 79.41 | 80.42 | 80.42 | 81.15 | 79.05 | 12.51M |
May 02, 2025 | 79.64 | 80.69 | 80.69 | 81.67 | 79.1 | 13.94M |
May 01, 2025 | 79.4 | 77.77 | 77.77 | 79.89 | 77.64 | 15.27M |
April 30, 2025 | 73.62 | 76.95 | 76.95 | 77.15 | 73.5 | 19.53M |
April 29, 2025 | 77.85 | 77.27 | 77.27 | 78.19 | 76.47 | 12.5M |
April 28, 2025 | 78.77 | 78.56 | 78.56 | 79.61 | 76.92 | 16.81M |
April 25, 2025 | 77.61 | 79.61 | 79.61 | 80.29 | 76.9 | 16.26M |
April 24, 2025 | 74.57 | 77.42 | 77.42 | 77.59 | 73.6 | 23.56M |
April 23, 2025 | 73.69 | 72.93 | 72.89 | 75.39 | 72.5 | 26.18M |
April 22, 2025 | 67.5 | 69.97 | 69.97 | 70.4 | 67.44 | 14.78M |
April 21, 2025 | 70.39 | 66.31 | 66.31 | 68 | 65.65 | 12.95M |
April 17, 2025 | 70.44 | 68.8 | 68.8 | 70.48 | 67 | 20.47M |
April 16, 2025 | 67.93 | 69.33 | 69.33 | 70.45 | 67.17 | 28.38M |
April 15, 2025 | 71.12 | 71.04 | 71.04 | 72.8 | 70.55 | 18.49M |
April 14, 2025 | 74.67 | 71.02 | 71.02 | 74.78 | 69.97 | 32.63M |
April 11, 2025 | 69.04 | 69.55 | 69.55 | 70.17 | 66.83 | 30.15M |
April 10, 2025 | 72.5 | 70.05 | 70.05 | 73.05 | 67.5 | 44.55M |
April 09, 2025 | 66.2 | 77.87 | 77.87 | 78.56 | 63.7 | 63.13M |
April 08, 2025 | 71.6 | 65.54 | 65.54 | 72.97 | 63.52 | 40.21M |
April 07, 2025 | 63.94 | 68.37 | 68.37 | 72.46 | 61.54 | 50.18M |
April 04, 2025 | 70.66 | 64.72 | 64.72 | 71.34 | 63.86 | 50.42M |
April 03, 2025 | 82.92 | 74.34 | 74.34 | 83.35 | 74.21 | 44.57M |
April 02, 2025 | 87.13 | 88.6 | 88.6 | 89.93 | 86.7 | 13.17M |
April 01, 2025 | 88.53 | 88.71 | 88.71 | 88.89 | 86.25 | 15.34M |
March 31, 2025 | 86 | 86.89 | 86.89 | 87.09 | 84.1 | 21.09M |
March 28, 2025 | 90.47 | 88.44 | 88.44 | 90.89 | 87.6 | 17.04M |
March 27, 2025 | 91.09 | 91.16 | 91.16 | 92.21 | 89.61 | 15.54M |
March 26, 2025 | 96 | 92.13 | 92.13 | 96.64 | 90.97 | 26.89M |
March 25, 2025 | 96.18 | 94.18 | 94.18 | 96.38 | 93.25 | 21.36M |
March 24, 2025 | 96.1 | 96.94 | 96.94 | 98.42 | 95.33 | 35.41M |
March 21, 2025 | 98.2 | 94.72 | 94.72 | 98.5 | 93.7 | 62.58M |
March 20, 2025 | 101.58 | 103 | 103 | 104.69 | 101.36 | 22.14M |
March 19, 2025 | 100.82 | 102.06 | 102.06 | 103.6 | 100.49 | 15.79M |
March 18, 2025 | 101.9 | 101.72 | 101.72 | 103.31 | 100.29 | 15.63M |
March 17, 2025 | 101.06 | 103.11 | 103.11 | 104.45 | 100.96 | 17.1M |
March 14, 2025 | 98.75 | 100.79 | 100.79 | 102.78 | 98.75 | 24.57M |
March 13, 2025 | 94.25 | 94.88 | 94.88 | 98.12 | 94 | 18.78M |
March 12, 2025 | 92.47 | 95.64 | 95.64 | 96.99 | 92.24 | 23.47M |
March 11, 2025 | 87.9 | 89.05 | 89.05 | 91.1 | 86.07 | 21.05M |
March 10, 2025 | 89.59 | 87.08 | 87.08 | 91.37 | 85.76 | 21.9M |
March 07, 2025 | 90.29 | 92.96 | 92.96 | 93.34 | 89.49 | 19.01M |
March 06, 2025 | 90.93 | 89.27 | 89.27 | 93.29 | 89.03 | 18.43M |
March 05, 2025 | 92.15 | 94.34 | 94.34 | 95.05 | 90.43 | 13.8M |
March 04, 2025 | 90.2 | 91.2 | 91.2 | 93.59 | 86.8 | 22.41M |
March 03, 2025 | 95.81 | 90.54 | 90.54 | 96.2 | 89.39 | 19.61M |
February 28, 2025 | 91 | 93.63 | 93.63 | 94.46 | 89.87 | 22.98M |
February 27, 2025 | 97.84 | 91.82 | 91.82 | 99.89 | 91.49 | 22.2M |
February 26, 2025 | 96 | 97.71 | 97.71 | 99.72 | 95.5 | 21.08M |
February 25, 2025 | 95.5 | 93.22 | 93.22 | 95.93 | 92.76 | 18.43M |
February 24, 2025 | 100.22 | 95.41 | 95.41 | 100.7 | 95.28 | 14.88M |
February 21, 2025 | 103.64 | 98.84 | 98.84 | 103.66 | 97.75 | 18.34M |
February 20, 2025 | 103.98 | 103.18 | 103.18 | 104.85 | 102.34 | 14.45M |
February 19, 2025 | 105.76 | 104.36 | 104.36 | 107.19 | 103.62 | 17.88M |
February 18, 2025 | 102.64 | 106.79 | 106.79 | 107.88 | 102.05 | 29.64M |
February 14, 2025 | 98.41 | 99.52 | 99.52 | 100.7 | 98 | 21.22M |
February 13, 2025 | 92.06 | 95.66 | 95.66 | 96.07 | 92.02 | 16.48M |
February 12, 2025 | 89.6 | 91.68 | 91.68 | 92.64 | 87.35 | 22.87M |