102.49
+11.56(+12.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 89.5 | 90.93 | 90.93 | 91.75 | 89.07 | 9,661 |
September 17, 2024 | 90.98 | 90.38 | 90.38 | 91.62 | 90.38 | 7,915 |
September 16, 2024 | 87.88 | 90.98 | 90.98 | 90.98 | 87.88 | 3,300 |
September 13, 2024 | 88.88 | 89.7 | 89.7 | 91.18 | 88.6 | 16,700 |
September 12, 2024 | 88.84 | 89.11 | 89.11 | 89.64 | 88.83 | 8,707 |
September 11, 2024 | 86.66 | 87.34 | 87.34 | 87.75 | 86.41 | 12,914 |
September 10, 2024 | 84.62 | 86.6 | 86.6 | 87.24 | 84.62 | 6,549 |
September 09, 2024 | 83.76 | 84.62 | 84.62 | 86.6 | 83.76 | 37,614 |
September 06, 2024 | 86.99 | 83.76 | 83.76 | 86.99 | 83.47 | 21,026 |
September 05, 2024 | 85.54 | 86 | 86 | 86 | 84.05 | 10,722 |
September 04, 2024 | 85.31 | 86.49 | 86.49 | 86.5 | 85.11 | 10,383 |
September 03, 2024 | 85.25 | 85.4 | 85.4 | 89.18 | 83.94 | 25,500 |
August 30, 2024 | 86 | 86.16 | 86.16 | 87.8 | 85.32 | 29,874 |
August 29, 2024 | 86.54 | 86 | 86 | 86.54 | 85.4 | 6,616 |
August 28, 2024 | 85.93 | 85.71 | 85.71 | 86 | 85.19 | 8,944 |
August 27, 2024 | 86.2 | 85.94 | 85.94 | 86.2 | 84.8 | 4,725 |
August 26, 2024 | 86.99 | 86.2 | 86.2 | 86.99 | 85.45 | 10,211 |
August 23, 2024 | 85.13 | 86.99 | 86.99 | 87.5 | 84.8 | 8,600 |
August 22, 2024 | 85.66 | 84.03 | 84.03 | 86 | 83.75 | 8,205 |
August 21, 2024 | 84.28 | 85.88 | 85.88 | 86 | 84.28 | 2,500 |
August 20, 2024 | 84.35 | 84.74 | 84.74 | 84.74 | 83.45 | 28,021 |
August 19, 2024 | 84.44 | 84.5 | 84.5 | 85.21 | 84.1 | 2,700 |
August 16, 2024 | 84.55 | 83.28 | 83.28 | 84.55 | 83.28 | 3,518 |
August 15, 2024 | 85.07 | 84.27 | 84.27 | 85.07 | 82.89 | 3,923 |
August 14, 2024 | 82.8 | 82.99 | 82.99 | 83.24 | 82.11 | 6,100 |
August 13, 2024 | 81.25 | 83.03 | 83.03 | 83.3 | 81.04 | 4,734 |
August 12, 2024 | 81 | 80 | 80 | 81.29 | 79.77 | 6,500 |
August 09, 2024 | 82 | 81.1 | 81.1 | 82.21 | 81.08 | 6,500 |
August 08, 2024 | 80.97 | 82.87 | 82.87 | 82.87 | 80.97 | 11,249 |
August 07, 2024 | 80.44 | 80.84 | 80.84 | 81.04 | 80.22 | 24,520 |
August 06, 2024 | 81.59 | 80.95 | 80.95 | 82.9 | 80 | 21,416 |
August 05, 2024 | 78.35 | 80.89 | 80.89 | 80.89 | 76.66 | 9,856 |
August 02, 2024 | 87.46 | 83.35 | 83.35 | 87.46 | 83.08 | 7,216 |
August 01, 2024 | 89.61 | 89.21 | 89.21 | 89.61 | 87.52 | 7,439 |
July 31, 2024 | 90.17 | 93.3 | 93.3 | 93.63 | 90.17 | 6,766 |
July 30, 2024 | 90.95 | 89.43 | 89.43 | 90.95 | 87.83 | 46,251 |
July 29, 2024 | 90.76 | 91.1 | 91.1 | 93.02 | 89.49 | 14,107 |
July 26, 2024 | 89.54 | 90.76 | 90.76 | 91.24 | 89.54 | 6,892 |
July 25, 2024 | 83.76 | 89.44 | 89.44 | 90 | 83.76 | 18,125 |
July 24, 2024 | 84.5 | 81.95 | 81.95 | 84.5 | 80.64 | 31,629 |
July 23, 2024 | 83.9 | 85.93 | 85.93 | 86.27 | 82.71 | 30,603 |
July 22, 2024 | 80.41 | 83.7 | 83.7 | 83.7 | 80 | 14,275 |
July 19, 2024 | 81.45 | 80.38 | 80.38 | 81.46 | 79.85 | 20,362 |
July 18, 2024 | 82.99 | 81.4 | 81.4 | 84.03 | 81 | 9,424 |
July 17, 2024 | 84 | 82.7 | 82.7 | 85.22 | 82.31 | 41,507 |
July 16, 2024 | 83.61 | 86.77 | 86.77 | 86.77 | 83.38 | 21,344 |
July 15, 2024 | 83 | 83.85 | 83.85 | 84.6 | 83 | 12,067 |
July 12, 2024 | 82.24 | 82.61 | 82.61 | 85.88 | 82.24 | 19,402 |
July 11, 2024 | 82.6 | 83.11 | 83.11 | 83.46 | 82.58 | 7,966 |
July 10, 2024 | 82 | 82.3 | 82.3 | 82.72 | 81.28 | 9,864 |
July 09, 2024 | 81.6 | 82.47 | 82.47 | 82.47 | 81.6 | 6,261 |
July 08, 2024 | 79.25 | 81.49 | 81.49 | 82.83 | 79.25 | 8,595 |
July 05, 2024 | 80.8 | 79.43 | 79.43 | 80.8 | 78.58 | 22,436 |
July 03, 2024 | 81.07 | 80.1 | 80.1 | 81.92 | 80.04 | 9,248 |
July 02, 2024 | 81.38 | 81.87 | 81.87 | 83.86 | 79.77 | 11,372 |
July 01, 2024 | 79.9 | 82.2 | 82.2 | 82.85 | 79.29 | 10,387 |
June 28, 2024 | 81.5 | 80.91 | 80.91 | 83.74 | 80 | 242,649 |
June 27, 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 77.51 | 31,059 |
June 26, 2024 | 77.5 | 79.67 | 79.67 | 79.67 | 75.5 | 19,217 |
June 25, 2024 | 78.18 | 77.4 | 77.4 | 79.47 | 77.07 | 10,657 |