81.46
-0.79(-0.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2024 | 85.82 | 85.73 | 85.73 | 85.88 | 85.01 | 2.02M |
| October 28, 2024 | 82.73 | 85.26 | 85.26 | 85.38 | 82.69 | 1.6M |
| October 25, 2024 | 85.76 | 84.79 | 84.79 | 86.17 | 84.6 | 1.13M |
| October 24, 2024 | 83.7 | 85.3 | 85.3 | 85.32 | 83.04 | 1.4M |
| October 23, 2024 | 83.74 | 83.29 | 83.29 | 84.11 | 82.7 | 1.59M |
| October 22, 2024 | 86.07 | 84.37 | 84.37 | 86.45 | 84.13 | 1.58M |
| October 21, 2024 | 86.49 | 85.75 | 85.75 | 87.5 | 85.19 | 2.4M |
| October 18, 2024 | 87.03 | 86.66 | 86.66 | 87.5 | 86.05 | 3.19M |
| October 17, 2024 | 86.57 | 87.57 | 87.57 | 87.95 | 86.11 | 1.78M |
| October 16, 2024 | 86 | 86.46 | 86.46 | 86.46 | 85.03 | 2.6M |
| October 15, 2024 | 85.2 | 85.79 | 85.79 | 86.45 | 84.5 | 2.77M |
| October 14, 2024 | 86.89 | 86.67 | 86.67 | 87.6 | 86.21 | 2.91M |
| October 11, 2024 | 86.1 | 87.39 | 87.39 | 88.17 | 86.05 | 2.3M |
| October 10, 2024 | 87.1 | 86.61 | 86.61 | 87.26 | 86.44 | 1.97M |
| October 09, 2024 | 86 | 87.03 | 87.03 | 87.23 | 85.47 | 2.91M |
| October 08, 2024 | 84.48 | 86.03 | 86.03 | 86.12 | 83.26 | 2.11M |
| October 07, 2024 | 85.82 | 85.44 | 85.44 | 85.9 | 85.05 | 3.42M |
| October 04, 2024 | 84.93 | 85.63 | 85.63 | 86 | 84.55 | 3.57M |
| October 03, 2024 | 83.38 | 85.21 | 85.21 | 85.3 | 83.11 | 3.46M |
| October 02, 2024 | 83.35 | 83.24 | 83.24 | 83.41 | 81.66 | 2.13M |
| October 01, 2024 | 81.89 | 81.46 | 81.46 | 82.46 | 80.75 | 4.19M |
| September 30, 2024 | 82.28 | 82.25 | 82.25 | 83.72 | 81.91 | 9.98M |
| September 27, 2024 | 81.25 | 82.6 | 82.6 | 83.86 | 80.72 | 3.82M |
| September 26, 2024 | 77.85 | 80.3 | 80.3 | 80.87 | 77.41 | 4.97M |
| September 25, 2024 | 80.08 | 78.24 | 78.24 | 80.43 | 78.2 | 2.01M |
| September 24, 2024 | 81.26 | 80.09 | 80.09 | 81.26 | 79.81 | 1.88M |
| September 23, 2024 | 78.52 | 80.26 | 80.26 | 80.87 | 78.31 | 2.83M |
| September 20, 2024 | 76.69 | 78.46 | 78.46 | 79 | 75.9 | 4.03M |
| September 19, 2024 | 76.1 | 76.57 | 76.57 | 77.43 | 75.17 | 2.1M |
| September 18, 2024 | 73.37 | 74.51 | 74.51 | 75.75 | 73.33 | 2.06M |
| September 17, 2024 | 73.21 | 73.34 | 73.34 | 73.48 | 72.77 | 1.2M |
| September 16, 2024 | 73.61 | 73.06 | 73.06 | 74.17 | 72.7 | 1.08M |
| September 13, 2024 | 72.74 | 73.22 | 73.22 | 73.49 | 72.35 | 1.38M |
| September 12, 2024 | 72.38 | 72.34 | 72.34 | 72.67 | 71.06 | 998,018 |
| September 11, 2024 | 71.02 | 72.35 | 72.35 | 72.42 | 69.96 | 1.29M |
| September 10, 2024 | 70.43 | 70.72 | 70.72 | 70.78 | 69.12 | 1.54M |
| September 09, 2024 | 70.58 | 70.31 | 70.31 | 71.01 | 69.95 | 2.24M |
| September 06, 2024 | 72.19 | 70.84 | 70.84 | 73.27 | 70.75 | 4.7M |
| September 05, 2024 | 71.06 | 70.37 | 70.37 | 71.32 | 70.04 | 505,657 |
| September 04, 2024 | 72.24 | 70.42 | 70.42 | 72.9 | 70.38 | 2.02M |
| September 03, 2024 | 73.24 | 72.19 | 72.19 | 73.33 | 70.8 | 3.17M |
| August 30, 2024 | 73.54 | 74.49 | 74.49 | 74.6 | 73.38 | 1.67M |
| August 29, 2024 | 72.42 | 73.99 | 73.99 | 74.04 | 71.92 | 1.37M |
| August 28, 2024 | 72.31 | 71.98 | 71.98 | 72.41 | 70.96 | 1.36M |
| August 27, 2024 | 73.71 | 72.98 | 72.98 | 74.02 | 72.62 | 1.12M |
| August 26, 2024 | 74.3 | 73.89 | 73.89 | 75.02 | 73.67 | 1.77M |
| August 23, 2024 | 72.14 | 73.44 | 73.44 | 73.45 | 72.14 | 1.03M |
| August 22, 2024 | 72.37 | 71.61 | 71.61 | 72.81 | 71.54 | 1.48M |
| August 21, 2024 | 73.81 | 72.37 | 72.37 | 73.91 | 71.95 | 1.1M |