83.00
-0.24(-0.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 83 | 83 | 83 | 83.54 | 82.67 | 2.69M |
| May 14, 2025 | 84.11 | 83.24 | 83.22 | 84.55 | 83.17 | 2.86M |
| May 13, 2025 | 84.5 | 84.5 | 84.5 | 85.37 | 84.04 | 2.77M |
| May 12, 2025 | 83.06 | 84.22 | 84.22 | 84.67 | 82.68 | 7.02M |
| May 09, 2025 | 79.62 | 79.32 | 79.32 | 80.32 | 79.07 | 3.02M |
| May 08, 2025 | 78.86 | 79.23 | 79.23 | 79.88 | 77.88 | 3.71M |
| May 07, 2025 | 76.43 | 77.86 | 77.85 | 78.15 | 76.26 | 4.39M |
| May 06, 2025 | 76.1 | 75.92 | 75.92 | 76.91 | 75.63 | 3.22M |
| May 05, 2025 | 76.31 | 76.95 | 76.95 | 77.98 | 75.99 | 3.67M |
| May 02, 2025 | 75.99 | 76.73 | 76.73 | 78.39 | 75.2 | 4.54M |
| May 01, 2025 | 76.05 | 76.21 | 76.21 | 77.39 | 75.35 | 4.64M |
| April 30, 2025 | 73.97 | 75.43 | 75.43 | 75.63 | 72.73 | 4.85M |
| April 29, 2025 | 74.1 | 74.86 | 74.86 | 75.36 | 73.89 | 7.17M |
| April 28, 2025 | 75.22 | 74.8 | 74.8 | 76.12 | 74.15 | 7.04M |
| April 25, 2025 | 75.28 | 74.98 | 74.98 | 76.05 | 74.61 | 3.4M |
| April 24, 2025 | 73.35 | 75.74 | 75.74 | 76.14 | 73.06 | 1.8M |
| April 23, 2025 | 75.2 | 73.37 | 73.37 | 76.58 | 73.21 | 2.03M |
| April 22, 2025 | 70.77 | 72.25 | 72.25 | 72.62 | 70.32 | 2.01M |
| April 21, 2025 | 70.89 | 69.72 | 69.72 | 71.26 | 68.97 | 2.31M |
| April 17, 2025 | 71.87 | 72.04 | 72.04 | 72.98 | 71.7 | 1.89M |
| April 16, 2025 | 71.89 | 71.36 | 71.36 | 72.69 | 70.76 | 1.35M |
| April 15, 2025 | 73.33 | 72.83 | 72.83 | 74.36 | 72.68 | 1.73M |
| April 14, 2025 | 74.02 | 73.37 | 73.37 | 74.13 | 72.68 | 1.75M |
| April 11, 2025 | 70.95 | 73 | 73 | 73.44 | 69.12 | 4.54M |
| April 10, 2025 | 71.38 | 70.94 | 70.93 | 73.15 | 69.41 | 6.79M |
| April 09, 2025 | 65.89 | 73.32 | 73.32 | 74.14 | 65.7 | 7.4M |
| April 08, 2025 | 70.64 | 66.75 | 66.75 | 71.66 | 65.61 | 4.64M |
| April 07, 2025 | 68.26 | 67.94 | 67.94 | 72.01 | 65.64 | 6.23M |
| April 04, 2025 | 70.74 | 69.7 | 69.7 | 70.76 | 67.19 | 6.55M |
| April 03, 2025 | 77.94 | 73.52 | 73.52 | 78.36 | 73.01 | 4.81M |
| April 02, 2025 | 79.42 | 81.7 | 81.7 | 82.07 | 79.42 | 1.68M |
| April 01, 2025 | 79.71 | 80.61 | 80.61 | 80.88 | 78.96 | 2.01M |
| March 31, 2025 | 78.2 | 80.03 | 80.03 | 80.56 | 77.18 | 2.93M |
| March 28, 2025 | 81 | 79.44 | 79.44 | 81.77 | 79.03 | 1.77M |
| March 27, 2025 | 81.08 | 81.3 | 81.3 | 81.6 | 79.85 | 1.96M |
| March 26, 2025 | 82.32 | 81.38 | 81.38 | 83.16 | 81.15 | 1.78M |
| March 25, 2025 | 82.7 | 82.37 | 82.37 | 83.05 | 81.39 | 1.98M |
| March 24, 2025 | 81.98 | 82.23 | 82.23 | 82.89 | 81.33 | 3.13M |
| March 21, 2025 | 80.64 | 80.96 | 80.96 | 81.12 | 79.85 | 2.95M |
| March 20, 2025 | 81.08 | 81.67 | 81.67 | 82.32 | 80.88 | 1.47M |
| March 19, 2025 | 81.95 | 82.13 | 82.13 | 82.54 | 80.93 | 2.36M |
| March 18, 2025 | 82.61 | 81.61 | 81.61 | 82.8 | 81.09 | 1.85M |
| March 17, 2025 | 81.84 | 82.97 | 82.97 | 83.56 | 81.61 | 1.97M |
| March 14, 2025 | 81.34 | 81.87 | 81.87 | 82.26 | 80.46 | 1.92M |
| March 13, 2025 | 81.25 | 80 | 80 | 82.06 | 79.79 | 2.18M |
| March 12, 2025 | 83.53 | 81.49 | 81.49 | 83.88 | 81.09 | 2.54M |
| March 11, 2025 | 83.21 | 82.89 | 82.89 | 84.08 | 81.83 | 2.48M |
| March 10, 2025 | 83.7 | 83.52 | 83.52 | 85.15 | 82.36 | 4.09M |
| March 07, 2025 | 84.23 | 85.23 | 85.23 | 85.4 | 82.3 | 4.38M |
| March 06, 2025 | 83.47 | 84.75 | 84.75 | 85.51 | 82.66 | 3.91M |
| March 05, 2025 | 81.85 | 84.43 | 84.43 | 84.59 | 81.5 | 3.47M |
| March 04, 2025 | 81.39 | 81.45 | 81.45 | 82.85 | 79.97 | 3.08M |
| March 03, 2025 | 85.46 | 82.6 | 82.6 | 85.97 | 81.91 | 2.89M |
| February 28, 2025 | 83.61 | 84.78 | 84.78 | 85 | 83.08 | 3.6M |
| February 27, 2025 | 83.4 | 83.09 | 83.09 | 84.67 | 82.82 | 2.47M |
| February 26, 2025 | 84.08 | 83.36 | 83.36 | 84.87 | 83.23 | 2.03M |
| February 25, 2025 | 82.78 | 83.39 | 83.39 | 83.7 | 81.71 | 2.37M |
| February 24, 2025 | 83.94 | 82.93 | 82.93 | 84.25 | 82.4 | 2.74M |
| February 21, 2025 | 86.87 | 83.69 | 83.69 | 86.89 | 83.26 | 2.65M |
| February 20, 2025 | 85.57 | 86.77 | 86.77 | 87.19 | 85.35 | 3.18M |