69.52
+0.07(+0.10%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 28, 2024 | 71.4 | 71.05 | 71.05 | 72 | 71.04 | 512,133 |
| February 27, 2024 | 71.15 | 71.91 | 71.91 | 72.46 | 70.84 | 748,027 |
| February 26, 2024 | 70.98 | 71.26 | 71.26 | 71.58 | 70.69 | 1.6M |
| February 23, 2024 | 72.29 | 71.42 | 71.42 | 72.59 | 70.98 | 1.2M |
| February 22, 2024 | 70.72 | 71.79 | 71.79 | 71.91 | 70.47 | 1.4M |
| February 20, 2024 | 72.37 | 71.54 | 71.54 | 72.69 | 71.27 | 1.04M |
| February 16, 2024 | 73.3 | 73.26 | 73.26 | 74.37 | 72.7 | 642,075 |
| February 15, 2024 | 73.07 | 73.69 | 73.69 | 73.87 | 72.15 | 1.16M |
| February 14, 2024 | 70.85 | 72.3 | 72.3 | 72.83 | 70.5 | 1.63M |
| February 13, 2024 | 71.03 | 70.21 | 70.21 | 71.87 | 69.82 | 1.33M |
| February 12, 2024 | 69.71 | 72.74 | 72.74 | 74.66 | 69.71 | 1.42M |
| February 09, 2024 | 70.02 | 70.69 | 70.69 | 70.72 | 68.36 | 1.31M |
| February 08, 2024 | 69.29 | 69.98 | 69.98 | 71.93 | 68.85 | 2.22M |
| February 07, 2024 | 68 | 69.31 | 69.31 | 69.35 | 63.13 | 6.41M |
| February 06, 2024 | 69.54 | 71.25 | 71.25 | 71.48 | 69.26 | 1.56M |
| February 05, 2024 | 70.73 | 69.36 | 69.36 | 71.49 | 68.93 | 1.24M |
| February 02, 2024 | 70.16 | 71.42 | 71.42 | 71.75 | 69.84 | 1M |
| February 01, 2024 | 69.38 | 69.94 | 69.94 | 71.76 | 68.03 | 980,512 |
| January 31, 2024 | 69.1 | 69.52 | 69.52 | 70.67 | 69.1 | 2.68M |
| January 30, 2024 | 68.8 | 69.45 | 69.45 | 69.96 | 68.46 | 1.62M |
| January 29, 2024 | 68.09 | 69.62 | 69.62 | 69.64 | 67.69 | 840,537 |
| January 26, 2024 | 68.66 | 68.2 | 68.2 | 69.29 | 67.55 | 1.08M |
| January 25, 2024 | 69.24 | 68.6 | 68.6 | 69.85 | 68.06 | 1.41M |
| January 24, 2024 | 70.19 | 68.67 | 68.67 | 70.49 | 68.26 | 1.42M |
| January 23, 2024 | 68.09 | 69.68 | 69.68 | 69.76 | 67.81 | 1.9M |
| January 22, 2024 | 66.89 | 67.82 | 67.82 | 67.9 | 66.67 | 1.78M |
| January 19, 2024 | 66.04 | 66.26 | 66.26 | 66.27 | 64.43 | 1.18M |
| January 18, 2024 | 65.7 | 65.63 | 65.63 | 65.74 | 64.06 | 1.05M |
| January 17, 2024 | 64.9 | 64.96 | 64.96 | 65.6 | 64.04 | 846,804 |
| January 16, 2024 | 64.62 | 65.49 | 65.49 | 65.65 | 63.93 | 1.04M |
| January 12, 2024 | 65.21 | 65.31 | 65.31 | 65.75 | 64.45 | 970,075 |
| January 11, 2024 | 65.36 | 64.88 | 64.88 | 65.63 | 64.05 | 915,898 |
| January 10, 2024 | 66.47 | 65.34 | 65.34 | 66.65 | 65.28 | 1M |
| January 09, 2024 | 65.08 | 65.87 | 65.87 | 66.15 | 64.64 | 1.36M |
| January 08, 2024 | 63.14 | 65.59 | 65.59 | 65.7 | 63.14 | 1.57M |
| January 05, 2024 | 63.46 | 63.15 | 63.15 | 64.64 | 63.1 | 1.13M |
| January 04, 2024 | 63.43 | 63.78 | 63.78 | 64.26 | 63.22 | 1.19M |
| January 03, 2024 | 65.1 | 63.66 | 63.66 | 65.31 | 63.64 | 1.51M |
| January 02, 2024 | 66.26 | 66.02 | 66.02 | 66.8 | 65.25 | 1.06M |
| December 29, 2023 | 67.68 | 67.12 | 67.12 | 68.17 | 67.02 | 702,638 |
| December 28, 2023 | 67.21 | 67.99 | 67.99 | 68.28 | 67.13 | 1.02M |
| December 27, 2023 | 67.46 | 67.24 | 67.24 | 67.59 | 66.43 | 1.41M |
| December 26, 2023 | 66.81 | 67.42 | 67.42 | 67.61 | 66.76 | 1.07M |
| December 22, 2023 | 67.71 | 66.96 | 66.96 | 67.91 | 66.38 | 1.06M |
| December 21, 2023 | 67.04 | 67.29 | 67.29 | 67.36 | 66.45 | 1.05M |
| December 20, 2023 | 67.65 | 66.58 | 66.58 | 68.17 | 66.56 | 1.26M |
| December 19, 2023 | 69.21 | 67.63 | 67.63 | 69.66 | 67.25 | 1.16M |
| December 18, 2023 | 68.52 | 68.64 | 68.64 | 68.75 | 67.74 | 1.21M |
| December 15, 2023 | 69.15 | 68.41 | 68.41 | 69.42 | 67.52 | 2.61M |
| December 14, 2023 | 70.19 | 69.42 | 69.42 | 71.78 | 68.92 | 1.61M |
| December 13, 2023 | 67.17 | 69.39 | 69.39 | 69.56 | 66.55 | 1.29M |
| December 12, 2023 | 68.08 | 67.15 | 67.15 | 68.08 | 66.65 | 1.28M |
| December 11, 2023 | 67.06 | 68 | 68 | 69.05 | 67.06 | 1.18M |
| December 08, 2023 | 66.28 | 67.17 | 67.17 | 67.71 | 65.96 | 1.3M |
| December 07, 2023 | 66.5 | 66.41 | 66.41 | 66.83 | 65.65 | 1.07M |
| December 06, 2023 | 67.57 | 66.36 | 66.36 | 68.11 | 66.2 | 1.17M |
| December 05, 2023 | 69.08 | 67.2 | 67.2 | 69.08 | 67.11 | 1.36M |
| December 04, 2023 | 69.6 | 69.52 | 69.52 | 70.05 | 68.7 | 1.16M |
| December 01, 2023 | 68.8 | 70.27 | 70.27 | 70.49 | 68.38 | 1.53M |
| November 30, 2023 | 69.56 | 68.9 | 68.9 | 69.56 | 67.47 | 1.9M |