71.16
-0.51(-0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 05, 2025 | 71.82 | 71.16 | 71.16 | 71.93 | 70.75 | 1.24M |
| June 04, 2025 | 72.25 | 71.67 | 71.67 | 72.25 | 71.14 | 1.29M |
| June 03, 2025 | 70.87 | 71.72 | 71.72 | 72.2 | 70.65 | 1.51M |
| June 02, 2025 | 70.94 | 70.84 | 70.84 | 71.27 | 69.79 | 1.52M |
| May 30, 2025 | 71.3 | 71.27 | 71.27 | 71.54 | 70.47 | 2.8M |
| May 29, 2025 | 71.53 | 71.66 | 71.66 | 71.78 | 71.04 | 991,512 |
| May 28, 2025 | 72 | 71.51 | 71.51 | 72.22 | 71.41 | 984,630 |
| May 27, 2025 | 71.53 | 71.92 | 71.92 | 72.2 | 70.89 | 1.59M |
| May 23, 2025 | 69.52 | 70.55 | 70.55 | 70.79 | 69.33 | 929,216 |
| May 22, 2025 | 70.54 | 70.79 | 70.79 | 71.24 | 70.15 | 864,650 |
| May 21, 2025 | 71.69 | 70.76 | 70.76 | 72.3 | 70.56 | 867,133 |
| May 20, 2025 | 71.54 | 72.31 | 72.31 | 72.39 | 71.5 | 1.57M |
| May 19, 2025 | 70.73 | 71.69 | 71.69 | 71.87 | 70.73 | 985,125 |
| May 16, 2025 | 71.24 | 71.89 | 71.89 | 72.04 | 70.83 | 1.02M |
| May 15, 2025 | 71.16 | 71.14 | 71.14 | 71.65 | 70.74 | 443,034 |
| May 14, 2025 | 71.53 | 71.27 | 71.27 | 72.24 | 70.96 | 1.32M |
| May 13, 2025 | 70.6 | 71.25 | 71.25 | 71.84 | 70.6 | 1.21M |
| May 12, 2025 | 71.65 | 70.54 | 70.54 | 71.97 | 70.4 | 1.88M |
| May 09, 2025 | 67.93 | 68.12 | 68.12 | 68.31 | 67.4 | 1.73M |
| May 08, 2025 | 67.03 | 67.38 | 67.38 | 68.01 | 66.21 | 2.48M |
| May 07, 2025 | 63.45 | 66.3 | 66.3 | 66.83 | 62 | 3.18M |
| May 06, 2025 | 63.33 | 63.35 | 63.35 | 64.02 | 62.93 | 891,607 |
| May 05, 2025 | 63.79 | 64.09 | 64.09 | 64.7 | 63.79 | 1.03M |
| May 02, 2025 | 63.76 | 64.59 | 64.59 | 64.7 | 63.4 | 1.16M |
| May 01, 2025 | 62.68 | 62.54 | 62.54 | 63.45 | 62.09 | 1.13M |
| April 30, 2025 | 60.61 | 62.14 | 62.14 | 62.3 | 60.18 | 1.7M |
| April 29, 2025 | 61.17 | 61.95 | 61.95 | 62.26 | 60.89 | 1.15M |
| April 28, 2025 | 61.81 | 61.45 | 61.45 | 62.49 | 60.78 | 1.44M |
| April 25, 2025 | 61.18 | 61.71 | 61.71 | 62.02 | 61.09 | 835,374 |
| April 24, 2025 | 59.6 | 61.65 | 61.65 | 61.73 | 59.6 | 1.24M |
| April 23, 2025 | 60.16 | 59.51 | 59.51 | 61.75 | 59.3 | 1.23M |
| April 22, 2025 | 56.99 | 58.01 | 58.01 | 58.24 | 56.33 | 1.29M |
| April 21, 2025 | 57.53 | 56.22 | 56.22 | 57.71 | 55.55 | 820,438 |
| April 17, 2025 | 58.96 | 58.23 | 58.23 | 58.96 | 57.99 | 1.25M |
| April 16, 2025 | 58.55 | 58.28 | 58.28 | 59.02 | 57.43 | 1.16M |
| April 15, 2025 | 59.52 | 59.59 | 59.59 | 60.26 | 59.24 | 994,919 |
| April 14, 2025 | 59.51 | 59.49 | 59.49 | 60.13 | 58.57 | 1.2M |
| April 11, 2025 | 57.45 | 58.22 | 58.22 | 58.54 | 56.19 | 1.76M |
| April 10, 2025 | 58.66 | 58.04 | 58.04 | 59.4 | 56.2 | 1.79M |
| April 09, 2025 | 54.3 | 61.49 | 61.49 | 62 | 53.63 | 2.38M |
| April 08, 2025 | 58.19 | 55.12 | 55.12 | 58.73 | 54.16 | 1.7M |
| April 07, 2025 | 54.97 | 56.02 | 56.02 | 58.32 | 52.91 | 4.61M |
| April 04, 2025 | 58.01 | 56.51 | 56.51 | 58.5 | 55.45 | 1.92M |
| April 03, 2025 | 63.58 | 60.28 | 60.28 | 63.58 | 59.44 | 1.81M |
| April 02, 2025 | 64.47 | 66.51 | 66.51 | 66.82 | 64.47 | 1.29M |
| April 01, 2025 | 65.08 | 65.38 | 65.38 | 65.75 | 64.18 | 1.96M |
| March 31, 2025 | 64.69 | 65.65 | 65.65 | 65.94 | 63.76 | 1.7M |
| March 28, 2025 | 67.88 | 65.52 | 65.52 | 67.94 | 65.34 | 1.41M |
| March 27, 2025 | 68.5 | 67.98 | 67.98 | 68.54 | 67.04 | 1.24M |
| March 26, 2025 | 70.52 | 68.94 | 68.94 | 70.88 | 68.76 | 932,863 |
| March 25, 2025 | 72.07 | 70.48 | 70.48 | 72.27 | 70.23 | 1.27M |
| March 24, 2025 | 72 | 72.07 | 72.07 | 72.46 | 71.52 | 1.15M |
| March 21, 2025 | 69.94 | 70.54 | 70.54 | 70.74 | 69.59 | 3.05M |
| March 20, 2025 | 70.99 | 70.68 | 70.68 | 71.9 | 70.6 | 1.79M |
| March 19, 2025 | 70.24 | 71.64 | 71.64 | 72.59 | 70.19 | 2.04M |
| March 18, 2025 | 69.95 | 70.19 | 70.19 | 71.03 | 69.78 | 2.04M |
| March 17, 2025 | 69.33 | 70.25 | 70.25 | 71.35 | 69.09 | 2.28M |
| March 14, 2025 | 67.4 | 69.39 | 69.39 | 69.78 | 67.25 | 1.88M |
| March 13, 2025 | 67.04 | 66.39 | 66.39 | 68.23 | 66.07 | 2M |
| March 12, 2025 | 67.42 | 67.36 | 67.36 | 68.31 | 66.89 | 1.81M |