103.83
+20.09(+23.99%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 04, 2025 | 102.67 | 106.57 | 106.57 | 106.76 | 100.51 | 64.36M |
| February 03, 2025 | 80.12 | 83.3 | 83.3 | 83.43 | 78.47 | 56.5M |
| January 31, 2025 | 81.06 | 84.4 | 84.4 | 84.92 | 80.87 | 28.56M |
| January 30, 2025 | 79.9 | 81.22 | 81.22 | 81.83 | 79.39 | 45.63M |
| January 29, 2025 | 79.95 | 79.76 | 79.76 | 80.82 | 77.81 | 48.49M |
| January 28, 2025 | 75.48 | 76.57 | 76.57 | 77.08 | 74.04 | 15.78M |
| January 27, 2025 | 74.05 | 75.44 | 75.44 | 76.72 | 72.68 | 75.34M |
| January 24, 2025 | 79.04 | 80.65 | 80.65 | 82.24 | 78.44 | 51.78M |
| January 23, 2025 | 76.04 | 78.98 | 78.98 | 79 | 75.94 | 55.01M |
| January 22, 2025 | 74.55 | 77.04 | 77.04 | 77.16 | 73.8 | 45.19M |
| January 21, 2025 | 73.2 | 72.12 | 72.12 | 73.43 | 70.6 | 20.81M |
| January 17, 2025 | 70.8 | 71.21 | 71.21 | 71.63 | 69.95 | 33.03M |
| January 16, 2025 | 69.08 | 69.24 | 69.24 | 71.43 | 68.36 | 61.65M |
| January 15, 2025 | 68.54 | 68.14 | 68.14 | 68.85 | 67.08 | 54.77M |
| January 14, 2025 | 67.28 | 65.91 | 65.91 | 68.23 | 65.19 | 56.16M |
| January 13, 2025 | 64.29 | 64.98 | 64.98 | 65.68 | 63.4 | 67.49M |
| January 10, 2025 | 66.01 | 67.47 | 67.47 | 68.2 | 65.04 | 62.01M |
| January 08, 2025 | 68.12 | 68.23 | 68.23 | 69.53 | 66.51 | 88.95M |
| January 07, 2025 | 75.2 | 73.43 | 73.43 | 75.39 | 72.85 | 14.96M |
| January 06, 2025 | 78.69 | 79.57 | 79.57 | 79.81 | 76.83 | 31.71M |
| January 03, 2025 | 75.39 | 77.75 | 77.75 | 78.06 | 75.3 | 14.66M |
| January 02, 2025 | 76.2 | 74.01 | 74.01 | 76.52 | 72.43 | 15.09M |
| December 31, 2024 | 77.58 | 76.05 | 76.05 | 77.98 | 75.67 | 12.36M |
| December 30, 2024 | 77.04 | 77.18 | 77.18 | 79.24 | 76.11 | 60M |
| December 27, 2024 | 81.42 | 79.08 | 79.08 | 82 | 77.93 | 65.81M |
| December 26, 2024 | 83.16 | 81.79 | 81.79 | 83.45 | 81.3 | 16.06M |
| December 24, 2024 | 81.09 | 82.3 | 82.3 | 84.8 | 81 | 55.99M |
| December 23, 2024 | 80.65 | 80.33 | 80.33 | 82.02 | 77.41 | 60.43M |
| December 20, 2024 | 72.64 | 73.59 | 73.59 | 73.89 | 71.5 | 13.1M |
| December 19, 2024 | 73.99 | 74.21 | 74.21 | 76.59 | 73.37 | 98.41M |
| December 18, 2024 | 74.3 | 71.51 | 71.51 | 77.6 | 70.27 | 107.02M |
| December 17, 2024 | 73.28 | 75.1 | 75.1 | 75.26 | 71.7 | 60.35M |
| December 16, 2024 | 75.06 | 75.75 | 75.75 | 77.82 | 71.16 | 123.78M |
| December 13, 2024 | 73.49 | 76.07 | 76.07 | 76.1 | 72.45 | 74.07M |
| December 12, 2024 | 72.3 | 72.58 | 72.58 | 75.38 | 71.9 | 59.82M |
| December 11, 2024 | 72.98 | 70.98 | 70.98 | 73 | 68.07 | 48.77M |
| December 10, 2024 | 71.99 | 73.9 | 73.9 | 75.56 | 71.72 | 54.34M |
| December 09, 2024 | 80.58 | 77.17 | 77.17 | 80.91 | 76.95 | 52.12M |
| December 06, 2024 | 72.95 | 75.39 | 75.39 | 75.59 | 72.28 | 19.5M |
| December 05, 2024 | 70.11 | 70.81 | 70.81 | 71.81 | 69.89 | 8.87M |
| December 04, 2024 | 71.13 | 69.11 | 69.11 | 71.18 | 69.09 | 18.96M |
| December 03, 2024 | 66.41 | 69.91 | 69.91 | 70.73 | 66.18 | 49.29M |
| December 02, 2024 | 67.44 | 66.39 | 66.39 | 67.88 | 65.96 | 45.9M |
| November 29, 2024 | 65.89 | 67.08 | 67.08 | 67.16 | 65.47 | 29.76M |
| November 27, 2024 | 66.24 | 65.24 | 65.24 | 67.56 | 64.24 | 36.36M |
| November 26, 2024 | 64.57 | 64.84 | 64.84 | 65.85 | 63.89 | 32.21M |
| November 25, 2024 | 66.9 | 64.86 | 64.86 | 67.88 | 64.22 | 60.82M |
| November 22, 2024 | 61.6 | 63.89 | 63.89 | 64.38 | 61.37 | 44.77M |
| November 21, 2024 | 62.04 | 61.36 | 61.36 | 63.4 | 60.9 | 56M |
| November 20, 2024 | 62.59 | 62.12 | 62.12 | 63.08 | 59.97 | 57.98M |
| November 19, 2024 | 59.51 | 62.98 | 62.98 | 63.01 | 59.27 | 74.95M |
| November 18, 2024 | 64.92 | 62.13 | 62.13 | 64.92 | 58.85 | 98.16M |
| November 15, 2024 | 61.01 | 62.84 | 62.84 | 63.2 | 60.91 | 18.68M |
| November 14, 2024 | 61.05 | 59.81 | 59.81 | 61.17 | 58.53 | 32.98M |
| November 13, 2024 | 61.52 | 62.55 | 62.55 | 63.39 | 61.18 | 18.4M |
| November 12, 2024 | 59.01 | 59.84 | 59.84 | 59.91 | 58.7 | 10.39M |
| November 11, 2024 | 60.13 | 59.51 | 59.51 | 60.37 | 58.69 | 20.98M |
| November 08, 2024 | 55.57 | 56.87 | 56.87 | 57.36 | 55.3 | 20.26M |
| November 07, 2024 | 55.82 | 55.83 | 55.83 | 56.47 | 53.55 | 106.92M |
| November 06, 2024 | 53.44 | 55.53 | 55.53 | 55.69 | 51.61 | 112.69M |