83.46
+0.47(+0.57%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 18, 2025 | 84.56 | 84.18 | 84.18 | 85.15 | 83.2 | 6.13M |
| February 14, 2025 | 84.18 | 84 | 84 | 84.53 | 82.23 | 5.66M |
| February 13, 2025 | 83.89 | 84.29 | 84.29 | 85.09 | 82.45 | 4.55M |
| February 12, 2025 | 81.25 | 82.99 | 82.99 | 83.06 | 81.1 | 4.28M |
| February 11, 2025 | 84.9 | 82.59 | 82.59 | 85.33 | 82.34 | 3.99M |
| February 10, 2025 | 86.44 | 84.85 | 84.85 | 86.78 | 84.26 | 3.98M |
| February 07, 2025 | 87.63 | 85.32 | 85.32 | 88.73 | 84.95 | 4.74M |
| February 06, 2025 | 87.65 | 86.08 | 86.08 | 88.13 | 85.22 | 4.91M |
| February 05, 2025 | 87.39 | 86 | 86 | 87.82 | 85.38 | 4.63M |
| February 04, 2025 | 90.2 | 86.17 | 86.17 | 90.23 | 85.89 | 5.7M |
| February 03, 2025 | 88.64 | 90.2 | 90.2 | 91.29 | 87.71 | 4.76M |
| January 31, 2025 | 93.35 | 90.82 | 90.82 | 93.75 | 90.31 | 6.83M |
| January 30, 2025 | 91.59 | 92.95 | 92.95 | 94.25 | 91.11 | 5.83M |
| January 29, 2025 | 88.37 | 90.03 | 90.03 | 90.77 | 87.96 | 4.66M |
| January 28, 2025 | 85.48 | 88.64 | 88.64 | 88.71 | 84.36 | 4.8M |
| January 27, 2025 | 84.51 | 85.01 | 85.01 | 87.43 | 84.25 | 6.14M |
| January 24, 2025 | 88.56 | 88.67 | 88.67 | 89.99 | 88.06 | 5.33M |
| January 23, 2025 | 87.11 | 87.8 | 87.8 | 88.56 | 86.47 | 4.9M |
| January 22, 2025 | 90.2 | 87.48 | 87.48 | 90.56 | 87.28 | 6.01M |
| January 21, 2025 | 88.06 | 89.5 | 89.5 | 89.84 | 87.63 | 4.27M |
| January 17, 2025 | 87 | 86.96 | 86.96 | 88.15 | 86.1 | 5.8M |
| January 16, 2025 | 85.1 | 86.38 | 86.38 | 87.22 | 84.9 | 6.12M |
| January 15, 2025 | 86.12 | 84.79 | 84.79 | 86.8 | 84.32 | 6.12M |
| January 14, 2025 | 83.03 | 82.42 | 82.42 | 84.28 | 81.65 | 5.22M |
| January 13, 2025 | 80.72 | 82.01 | 82.01 | 82.19 | 80.2 | 6.93M |
| January 10, 2025 | 84.97 | 82.54 | 82.54 | 84.97 | 81.65 | 8.23M |
| January 08, 2025 | 87.53 | 86.75 | 86.75 | 88.38 | 85.69 | 5.93M |
| January 07, 2025 | 92.36 | 87.68 | 87.68 | 93.58 | 86.82 | 6.85M |
| January 06, 2025 | 93.63 | 91.94 | 91.94 | 93.83 | 91.22 | 6.46M |
| January 03, 2025 | 90.65 | 92.16 | 92.16 | 92.65 | 89.23 | 10.63M |
| January 02, 2025 | 86.15 | 86.75 | 86.75 | 87.55 | 84.84 | 5.7M |
| December 31, 2024 | 87.72 | 84.99 | 84.99 | 88 | 84.82 | 4.99M |
| December 30, 2024 | 88.41 | 87.48 | 87.48 | 88.69 | 86.83 | 5.38M |
| December 27, 2024 | 91 | 88.97 | 88.97 | 91.29 | 88.05 | 4.14M |
| December 26, 2024 | 90.5 | 91.48 | 91.48 | 91.63 | 90.29 | 3M |
| December 24, 2024 | 89.63 | 91.08 | 91.08 | 91.14 | 88.88 | 2.2M |
| December 23, 2024 | 89.48 | 89.29 | 89.29 | 89.84 | 87.66 | 4.21M |
| December 20, 2024 | 86.84 | 89.65 | 89.65 | 90.78 | 86.2 | 8.83M |
| December 19, 2024 | 90.08 | 87.64 | 87.64 | 91.81 | 87.3 | 8.4M |
| December 18, 2024 | 94.26 | 87.3 | 87.3 | 95.78 | 87.19 | 11.01M |
| December 17, 2024 | 93.59 | 94.55 | 94.55 | 95.59 | 93.15 | 6M |
| December 16, 2024 | 92.72 | 93.78 | 93.78 | 94.62 | 91.55 | 6.68M |
| December 13, 2024 | 94.62 | 91.98 | 91.98 | 95.39 | 91.91 | 8.35M |
| December 12, 2024 | 96.42 | 94.11 | 94.11 | 96.98 | 93.96 | 9.78M |
| December 11, 2024 | 95.76 | 98.19 | 98.19 | 98.99 | 95.51 | 7.71M |
| December 10, 2024 | 96.88 | 94.04 | 94.04 | 97.04 | 93.8 | 6.37M |
| December 09, 2024 | 97.29 | 95.42 | 95.42 | 98.05 | 94.4 | 8.42M |
| December 06, 2024 | 97.48 | 98.25 | 98.25 | 98.82 | 96.04 | 9.41M |
| December 05, 2024 | 99.12 | 95.87 | 95.87 | 99.26 | 95.55 | 9.37M |
| December 04, 2024 | 95.15 | 98.92 | 98.92 | 98.95 | 94.3 | 12.56M |
| December 03, 2024 | 91.85 | 93.2 | 93.2 | 93.78 | 90.76 | 8.25M |
| December 02, 2024 | 92.44 | 92.78 | 92.78 | 95.95 | 92 | 14.03M |
| November 29, 2024 | 89.41 | 88.55 | 88.55 | 90.08 | 88.46 | 4.53M |
| November 27, 2024 | 89.43 | 88.78 | 88.78 | 90.65 | 88.2 | 6.65M |
| November 26, 2024 | 89.84 | 89.01 | 89.01 | 90.72 | 88.58 | 7.86M |
| November 25, 2024 | 92.5 | 90.75 | 90.75 | 92.51 | 89.27 | 11.13M |
| November 22, 2024 | 92.61 | 92.26 | 92.26 | 94.12 | 91.81 | 9.12M |
| November 21, 2024 | 90.74 | 92.7 | 92.7 | 93.96 | 89.62 | 14.16M |
| November 20, 2024 | 92 | 89.7 | 89.7 | 93 | 89.47 | 7.9M |
| November 19, 2024 | 90 | 92.42 | 92.42 | 93 | 89.79 | 13.33M |