84.11
-1.52(-1.78%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 84.74 | 85.63 | 85.63 | 85.74 | 83.46 | 2.48M |
| May 29, 2025 | 86.88 | 85.28 | 85.28 | 86.89 | 84.37 | 1.78M |
| May 28, 2025 | 82.48 | 85.96 | 85.96 | 86.17 | 82.01 | 2.91M |
| May 27, 2025 | 85.1 | 82.67 | 82.67 | 85.31 | 81.82 | 3.04M |
| May 23, 2025 | 82.93 | 83.16 | 83.16 | 84.25 | 82.93 | 1.95M |
| May 22, 2025 | 82.2 | 84.48 | 84.48 | 84.89 | 82 | 3.03M |
| May 21, 2025 | 88.58 | 82.43 | 82.43 | 89.26 | 82.16 | 5.57M |
| May 20, 2025 | 91.37 | 90.39 | 90.39 | 92.33 | 88.72 | 2.45M |
| May 19, 2025 | 90.02 | 91.87 | 91.87 | 92.59 | 89.79 | 1.35M |
| May 16, 2025 | 91.26 | 91.89 | 91.89 | 92.04 | 90.2 | 1.21M |
| May 15, 2025 | 90.6 | 91.21 | 91.21 | 91.27 | 89.52 | 1.07M |
| May 14, 2025 | 91.53 | 90.63 | 90.63 | 91.69 | 90.27 | 1.15M |
| May 13, 2025 | 92.01 | 91.47 | 91.47 | 92.86 | 91.41 | 1.51M |
| May 12, 2025 | 91.36 | 91.71 | 91.71 | 92 | 90.12 | 1.67M |
| May 09, 2025 | 86.08 | 86.11 | 86.11 | 87.16 | 85.93 | 1.74M |
| May 08, 2025 | 86.57 | 86.43 | 86.43 | 87.65 | 85.65 | 1.09M |
| May 07, 2025 | 84.55 | 85.24 | 85.24 | 85.98 | 83.63 | 1.99M |
| May 06, 2025 | 82.56 | 84.26 | 84.26 | 85.01 | 82.56 | 1.03M |
| May 05, 2025 | 83.96 | 84.61 | 84.61 | 85.71 | 83.82 | 1.29M |
| May 02, 2025 | 85.03 | 85 | 85 | 86.38 | 84.72 | 1.59M |
| May 01, 2025 | 82.96 | 83.51 | 83.51 | 84.63 | 82.22 | 1.66M |
| April 30, 2025 | 80.64 | 82.96 | 82.96 | 83.08 | 80.13 | 1.72M |
| April 29, 2025 | 81.65 | 82.43 | 82.43 | 83.09 | 81.33 | 1.3M |
| April 28, 2025 | 81.95 | 81.61 | 81.61 | 82.8 | 79.9 | 1.59M |
| April 25, 2025 | 82.04 | 82.09 | 82.09 | 83.34 | 80.94 | 2.13M |
| April 24, 2025 | 77.09 | 82.47 | 82.47 | 83.18 | 73.71 | 3.42M |
| April 23, 2025 | 78.55 | 77.26 | 77.26 | 80.39 | 76.75 | 2.35M |
| April 22, 2025 | 72.12 | 75.56 | 75.56 | 76.33 | 72.03 | 2.88M |
| April 21, 2025 | 71.72 | 70.71 | 70.71 | 72.48 | 70.08 | 1.76M |
| April 17, 2025 | 73.42 | 72.89 | 72.89 | 73.98 | 72.39 | 1.11M |
| April 16, 2025 | 74.48 | 73.75 | 73.75 | 75.59 | 72.41 | 1.45M |
| April 15, 2025 | 75.41 | 75.26 | 75.26 | 76.38 | 74.58 | 1.92M |
| April 14, 2025 | 74.8 | 74.78 | 74.78 | 75.22 | 72.91 | 2.56M |
| April 11, 2025 | 72.3 | 72.44 | 72.44 | 72.7 | 69.11 | 3.98M |
| April 10, 2025 | 76.11 | 72.69 | 72.69 | 76.76 | 70.85 | 3.48M |
| April 09, 2025 | 68.07 | 80.98 | 80.98 | 81.36 | 67.61 | 5.28M |
| April 08, 2025 | 73.43 | 69.26 | 69.26 | 75.12 | 68.1 | 3.24M |
| April 07, 2025 | 67.82 | 70.64 | 70.64 | 73.5 | 66.38 | 3.5M |
| April 04, 2025 | 71.22 | 71.1 | 71.1 | 72.86 | 68.01 | 5.31M |
| April 03, 2025 | 81.16 | 75.38 | 75.38 | 81.21 | 75.2 | 3.95M |
| April 02, 2025 | 82.05 | 85.73 | 85.73 | 86.18 | 82.05 | 1.8M |
| April 01, 2025 | 83.31 | 83.86 | 83.86 | 84.21 | 81.63 | 2.01M |
| March 31, 2025 | 81.51 | 82.99 | 82.99 | 83.76 | 80.19 | 2.35M |
| March 28, 2025 | 84.29 | 82.25 | 82.25 | 84.94 | 82.09 | 2.21M |
| March 27, 2025 | 85.18 | 84.68 | 84.68 | 85.86 | 83.99 | 1.4M |
| March 26, 2025 | 87.62 | 85.7 | 85.7 | 88.59 | 85.44 | 1.42M |
| March 25, 2025 | 88.08 | 87.66 | 87.66 | 88.81 | 87.16 | 1.37M |
| March 24, 2025 | 87.01 | 87.79 | 87.79 | 88.27 | 86.02 | 1.53M |
| March 21, 2025 | 84.06 | 85.34 | 85.34 | 85.54 | 82.77 | 2.94M |
| March 20, 2025 | 84.32 | 85.26 | 85.26 | 86.02 | 84.1 | 1.64M |
| March 19, 2025 | 83.78 | 85.13 | 85.13 | 85.98 | 83.35 | 1.41M |
| March 18, 2025 | 85.03 | 83.28 | 83.28 | 85.11 | 83.03 | 1.43M |
| March 17, 2025 | 82.07 | 85.74 | 85.74 | 86.17 | 81.73 | 2.25M |
| March 14, 2025 | 81.53 | 82.38 | 82.38 | 82.89 | 80.64 | 1.83M |
| March 13, 2025 | 82.95 | 80.45 | 80.45 | 83.34 | 79.75 | 1.78M |
| March 12, 2025 | 83.19 | 83.32 | 83.32 | 84.1 | 81.04 | 2.35M |
| March 11, 2025 | 81.14 | 82.3 | 82.3 | 82.92 | 80.35 | 2.51M |
| March 10, 2025 | 84.84 | 80.86 | 80.86 | 84.9 | 80.11 | 4.05M |
| March 07, 2025 | 86.91 | 86.47 | 86.47 | 88.04 | 85.19 | 2.37M |
| March 06, 2025 | 88.64 | 87.31 | 87.31 | 88.72 | 86.38 | 2.12M |
