77.97
+1.38(+1.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
February 14, 2025 | 76.9 | 77.97 | 77.97 | 78.33 | 76.63 | 10.47M |
February 13, 2025 | 76.37 | 76.59 | 76.59 | 76.93 | 75.73 | 9.96M |
February 12, 2025 | 75.42 | 76.27 | 76.27 | 76.85 | 75.3 | 11.25M |
February 11, 2025 | 77.82 | 76.21 | 76.21 | 77.85 | 76.04 | 15.77M |
February 10, 2025 | 78.16 | 78.24 | 78.24 | 78.92 | 77.61 | 11.82M |
February 07, 2025 | 79 | 77.31 | 77.31 | 79.49 | 77.23 | 13.6M |
February 06, 2025 | 79.68 | 78.57 | 78.57 | 79.74 | 78.11 | 14.44M |
February 05, 2025 | 78.21 | 79.2 | 79.2 | 79.5 | 77.67 | 23.65M |
February 04, 2025 | 82.26 | 77.72 | 77.72 | 82.69 | 77.38 | 58.8M |
February 03, 2025 | 86.5 | 89.51 | 89.51 | 89.71 | 86 | 11.22M |
January 31, 2025 | 89.57 | 88.58 | 88.58 | 90.4 | 88.54 | 8.34M |
January 30, 2025 | 89.51 | 89.57 | 89.57 | 90.93 | 88.84 | 7.71M |
January 29, 2025 | 88.17 | 88.76 | 88.76 | 89.42 | 88.17 | 5.23M |
January 28, 2025 | 89.76 | 88.19 | 88.19 | 89.83 | 86.88 | 8.67M |
January 27, 2025 | 87.55 | 90.24 | 90.24 | 90.29 | 87.39 | 6.92M |
January 24, 2025 | 89.59 | 89.11 | 89.11 | 90.02 | 88.84 | 6M |
January 23, 2025 | 89.76 | 89.73 | 89.73 | 89.78 | 88.24 | 7.54M |
January 22, 2025 | 90 | 89.85 | 89.85 | 90.37 | 89.14 | 7.35M |
January 21, 2025 | 92.21 | 89.77 | 89.77 | 92.21 | 89.39 | 12.63M |
January 17, 2025 | 90.76 | 91.81 | 91.81 | 93.25 | 90.01 | 16.5M |
January 16, 2025 | 89.96 | 88.92 | 88.92 | 90.37 | 88.85 | 5.82M |
January 15, 2025 | 88.72 | 89.64 | 89.64 | 90.19 | 88.47 | 10.02M |
January 14, 2025 | 85.29 | 87.18 | 87.18 | 87.4 | 84.75 | 8.96M |
January 13, 2025 | 82.19 | 83.99 | 83.99 | 84.12 | 81.79 | 7.4M |
January 10, 2025 | 86.79 | 83.36 | 83.36 | 87.09 | 82.24 | 11.34M |
January 08, 2025 | 88.06 | 87.94 | 87.94 | 88.23 | 86.79 | 7.4M |
January 07, 2025 | 89.53 | 87.97 | 87.97 | 89.97 | 87.6 | 6.08M |
January 06, 2025 | 88.02 | 89.53 | 89.53 | 90.09 | 87.72 | 7.87M |
January 03, 2025 | 86.73 | 87.6 | 87.6 | 87.7 | 86.31 | 6.14M |
January 02, 2025 | 85.84 | 86.18 | 86.18 | 86.94 | 84.82 | 6.23M |
December 31, 2024 | 85.74 | 85.35 | 85.35 | 85.9 | 85.05 | 4.53M |
December 30, 2024 | 85.69 | 85.43 | 85.43 | 86.07 | 84.66 | 5.86M |
December 27, 2024 | 87.36 | 86.86 | 86.86 | 87.66 | 86.2 | 5.13M |
December 26, 2024 | 87.6 | 88.14 | 88.14 | 88.73 | 87.26 | 4.8M |
December 24, 2024 | 86.9 | 88.25 | 88.25 | 88.33 | 86.59 | 3.28M |
December 23, 2024 | 86.47 | 86.9 | 86.9 | 87.24 | 85.97 | 5.63M |
December 20, 2024 | 84.91 | 87.13 | 87.13 | 88.23 | 84.5 | 22.05M |
December 19, 2024 | 86.28 | 86.78 | 86.78 | 88.42 | 86.16 | 9.52M |
December 18, 2024 | 90.7 | 85.45 | 85.45 | 91.09 | 85.18 | 12.58M |
December 17, 2024 | 90.9 | 90.86 | 90.86 | 92 | 90.23 | 8.4M |
December 16, 2024 | 90.79 | 91.3 | 91.3 | 91.46 | 89.52 | 7.4M |
December 13, 2024 | 90.42 | 91.02 | 91.02 | 91.19 | 89.82 | 8.36M |
December 12, 2024 | 90.43 | 89.4 | 89.4 | 91.17 | 89.34 | 4.71M |
December 11, 2024 | 88.62 | 90.75 | 90.75 | 91.03 | 87.84 | 6.66M |
December 10, 2024 | 89.94 | 88.76 | 88.76 | 90 | 88.38 | 6.7M |
December 09, 2024 | 92.25 | 90 | 90 | 93.66 | 89.73 | 10.71M |
December 06, 2024 | 89.49 | 89.88 | 89.88 | 90.04 | 88.55 | 6.96M |
December 05, 2024 | 89.59 | 89.05 | 89.05 | 90.27 | 88.27 | 9.03M |
December 04, 2024 | 85.68 | 89.33 | 89.33 | 90.14 | 85.24 | 15.54M |
December 03, 2024 | 86.4 | 85.14 | 85.14 | 86.4 | 84.62 | 8.19M |
December 02, 2024 | 86.55 | 86.53 | 86.53 | 87.47 | 85.84 | 7.27M |
November 29, 2024 | 86.39 | 86.77 | 86.77 | 87.08 | 85.82 | 4.47M |
November 27, 2024 | 87.55 | 86.57 | 86.57 | 87.66 | 86.27 | 5.48M |
November 26, 2024 | 87.4 | 86.94 | 86.94 | 88.18 | 86.9 | 5.61M |
November 25, 2024 | 87.99 | 87.77 | 87.77 | 88.74 | 86.97 | 13M |
November 22, 2024 | 84.68 | 86.77 | 86.77 | 86.8 | 84.57 | 6.79M |
November 21, 2024 | 85.16 | 84.82 | 84.82 | 85.49 | 84.21 | 7.25M |
November 20, 2024 | 84.51 | 84.74 | 84.74 | 85.6 | 84.24 | 6.08M |
November 19, 2024 | 82.99 | 84.09 | 84.09 | 84.24 | 82.5 | 12.44M |
November 18, 2024 | 86.06 | 84.67 | 84.67 | 86.84 | 84.58 | 10.15M |