70.63
+0.87(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 03, 2025 | 69.9 | 70.63 | 70.63 | 71.1 | 69.3 | 2.96M |
| January 02, 2025 | 70.72 | 69.76 | 69.76 | 70.98 | 69.2 | 1.85M |
| December 31, 2024 | 70 | 69.93 | 69.93 | 70.39 | 69.21 | 2.67M |
| December 30, 2024 | 70.58 | 69.73 | 69.73 | 70.58 | 69.09 | 2.33M |
| December 27, 2024 | 71.79 | 71.42 | 71.42 | 71.8 | 70.69 | 2.04M |
| December 26, 2024 | 71 | 71.63 | 71.63 | 72.25 | 70.42 | 1.85M |
| December 24, 2024 | 71.78 | 71.5 | 71.5 | 72.2 | 70.81 | 973,800 |
| December 23, 2024 | 70.82 | 71.54 | 71.54 | 72.98 | 70.74 | 4.35M |
| December 20, 2024 | 68.91 | 70.85 | 70.85 | 71.32 | 68.18 | 24.71M |
| December 19, 2024 | 68.69 | 68.8 | 68.8 | 69.73 | 68.4 | 4.11M |
| December 18, 2024 | 71.05 | 68.5 | 68.5 | 71.32 | 68.1 | 3.36M |
| December 17, 2024 | 70.27 | 70.95 | 70.95 | 71.32 | 69.82 | 2.82M |
| December 16, 2024 | 69.48 | 70.3 | 70.3 | 70.89 | 68.51 | 2.63M |
| December 13, 2024 | 70.15 | 69.59 | 69.59 | 70.25 | 68.14 | 2.63M |
| December 12, 2024 | 68.32 | 69.64 | 69.64 | 69.92 | 67.71 | 1.88M |
| December 11, 2024 | 69 | 69.06 | 69.06 | 69.72 | 68.69 | 1.62M |
| December 10, 2024 | 70.26 | 68.6 | 68.6 | 70.26 | 68.32 | 1.78M |
| December 09, 2024 | 67.85 | 69.51 | 69.51 | 70.84 | 67.3 | 2.34M |
| December 06, 2024 | 69.19 | 68.33 | 68.33 | 69.58 | 64.54 | 4.5M |
| December 05, 2024 | 70.15 | 68.69 | 68.69 | 70.57 | 68.45 | 1.36M |
| December 04, 2024 | 71.77 | 70.08 | 70.08 | 71.77 | 69.88 | 1.69M |
| December 03, 2024 | 70.22 | 70.43 | 70.43 | 70.71 | 69.88 | 1.57M |
| December 02, 2024 | 69.32 | 70.8 | 70.8 | 71.55 | 69.25 | 1.92M |
| November 29, 2024 | 68.53 | 69.05 | 69.05 | 70.12 | 68.5 | 1.02M |
| November 27, 2024 | 68.17 | 68.4 | 68.4 | 69 | 67.79 | 1.25M |
| November 26, 2024 | 69.95 | 68.15 | 68.15 | 69.95 | 67.58 | 2.35M |
| November 25, 2024 | 70.11 | 69.71 | 69.71 | 70.78 | 69.36 | 2.31M |
| November 22, 2024 | 68 | 69.25 | 69.25 | 69.46 | 67.94 | 1.83M |
| November 21, 2024 | 66.05 | 67.87 | 67.87 | 67.93 | 65.28 | 3.63M |
| November 20, 2024 | 65.76 | 65.66 | 65.66 | 67.3 | 64.98 | 2.1M |
| November 19, 2024 | 65.72 | 65.72 | 65.72 | 65.72 | 65.72 | 15,046 |
| November 18, 2024 | 65.86 | 66.32 | 66.32 | 66.92 | 65.62 | 1.62M |
| November 15, 2024 | 65.63 | 65.61 | 65.61 | 66.58 | 65.5 | 1.89M |
| November 14, 2024 | 66.1 | 66.3 | 66.3 | 66.79 | 65.66 | 1.77M |
| November 13, 2024 | 66.46 | 65.6 | 65.6 | 67.02 | 65.35 | 1.97M |
| November 12, 2024 | 67.8 | 67.27 | 67.27 | 68.85 | 67.16 | 1.73M |
| November 11, 2024 | 70.2 | 68.74 | 68.74 | 70.2 | 67.94 | 2.53M |
| November 08, 2024 | 71.75 | 70.35 | 70.35 | 71.97 | 70.19 | 1.55M |
| November 07, 2024 | 73.05 | 72.06 | 72.06 | 73.5 | 71.8 | 2.19M |
| November 06, 2024 | 72.38 | 72.86 | 72.86 | 73.79 | 72.12 | 1.65M |
| November 05, 2024 | 70.93 | 71.8 | 71.8 | 72.41 | 70.9 | 1.21M |
| November 04, 2024 | 71.48 | 71.37 | 71.37 | 72.6 | 71 | 1.69M |
| November 01, 2024 | 71.25 | 72.4 | 72.4 | 73.08 | 71.25 | 440,317 |
| October 31, 2024 | 73.2 | 71.26 | 71.26 | 74.45 | 70.39 | 4.31M |
| October 30, 2024 | 78.01 | 73.02 | 73.02 | 78.01 | 71.31 | 10.26M |
| October 29, 2024 | 99.79 | 100.48 | 100.48 | 100.92 | 99.14 | 2.7M |
| October 28, 2024 | 99.15 | 100.26 | 100.26 | 101.11 | 98.88 | 1.31M |
| October 25, 2024 | 99.72 | 99.01 | 99.01 | 100.7 | 98.88 | 1.32M |
| October 24, 2024 | 100.96 | 99.53 | 99.53 | 101.27 | 98.91 | 1.01M |
| October 23, 2024 | 100.82 | 100.24 | 100.24 | 101.76 | 98.45 | 1.32M |
| October 22, 2024 | 101.21 | 100.8 | 100.8 | 101.48 | 99.7 | 1.08M |
| October 21, 2024 | 103.49 | 102.2 | 102.2 | 103.75 | 101.34 | 793,126 |
| October 18, 2024 | 105.39 | 104.5 | 104.5 | 105.39 | 103.51 | 751,904 |
| October 17, 2024 | 105.9 | 104.28 | 104.28 | 106.25 | 104.24 | 1.19M |
| October 16, 2024 | 105.83 | 104 | 104 | 105.95 | 103.61 | 823,700 |
| October 15, 2024 | 105 | 103.58 | 103.58 | 107.33 | 102.95 | 2.26M |
| October 14, 2024 | 102.5 | 104.58 | 104.58 | 104.76 | 101.59 | 1.23M |
| October 11, 2024 | 99.75 | 101.83 | 101.83 | 101.93 | 99.75 | 919,139 |
| October 10, 2024 | 100.39 | 101.5 | 101.5 | 101.68 | 99.26 | 875,803 |
| October 09, 2024 | 100.14 | 102.16 | 102.16 | 102.22 | 100.04 | 791,100 |