69.55
-0.35(-0.50%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 69.9 | 69.55 | 69.55 | 70.4 | 69.2 | 2.91M |
October 16, 2024 | 67.59 | 69.9 | 69.9 | 69.96 | 67.58 | 4.7M |
October 15, 2024 | 69 | 67.1 | 67.1 | 69.09 | 67.04 | 5.62M |
October 14, 2024 | 69.81 | 69.18 | 69.18 | 69.81 | 68.19 | 3.48M |
October 11, 2024 | 69.98 | 69.21 | 69.21 | 70.02 | 69.06 | 3.94M |
October 10, 2024 | 69.16 | 69.56 | 69.56 | 70 | 68.57 | 4.68M |
October 09, 2024 | 69.17 | 69.62 | 69.62 | 69.73 | 68.83 | 2.59M |
October 08, 2024 | 68.86 | 69.43 | 69.43 | 69.63 | 68.57 | 3.94M |
October 07, 2024 | 68.1 | 68.62 | 68.62 | 69.57 | 67.81 | 3.61M |
October 04, 2024 | 66.45 | 68.11 | 68.11 | 68.99 | 66.22 | 6.34M |
October 03, 2024 | 66.82 | 65.68 | 65.68 | 67.15 | 65.58 | 3.46M |
October 02, 2024 | 65.7 | 65.8 | 65.8 | 66.01 | 64.76 | 780,787 |
October 01, 2024 | 67.39 | 66 | 66 | 67.39 | 65.29 | 3.61M |
September 30, 2024 | 67.77 | 67.04 | 67.04 | 68.27 | 66.5 | 4.11M |
September 27, 2024 | 68.3 | 67.29 | 67.29 | 68.6 | 67.14 | 4.25M |
September 26, 2024 | 67 | 67.53 | 67.53 | 67.71 | 66.33 | 3.3M |
September 25, 2024 | 68.61 | 66.73 | 66.73 | 68.68 | 66.32 | 4.12M |
September 24, 2024 | 69.86 | 68.66 | 68.66 | 70 | 68.55 | 3.24M |
September 23, 2024 | 70.47 | 69.7 | 69.7 | 70.92 | 69.61 | 3.3M |
September 20, 2024 | 71.91 | 70.43 | 70.43 | 71.91 | 69.71 | 7.65M |
September 19, 2024 | 70.88 | 71.92 | 71.92 | 72.34 | 70.27 | 4.18M |
September 18, 2024 | 69.4 | 69.46 | 69.46 | 70.63 | 69.08 | 3.23M |
September 17, 2024 | 69.99 | 69.38 | 69.38 | 70.97 | 69.17 | 2.62M |
September 16, 2024 | 70.42 | 70.09 | 70.09 | 71.52 | 69.93 | 4.17M |
September 13, 2024 | 68.97 | 69.51 | 69.51 | 69.9 | 68.14 | 2.56M |
September 12, 2024 | 68.47 | 68.82 | 68.82 | 69.3 | 67.34 | 3.6M |
September 11, 2024 | 68.38 | 68.47 | 68.47 | 68.56 | 66.86 | 3.96M |
September 10, 2024 | 69.83 | 68.55 | 68.55 | 70.01 | 68.06 | 2.56M |
September 09, 2024 | 68.87 | 69.71 | 69.71 | 71.56 | 68.74 | 3.63M |
September 06, 2024 | 69.24 | 68.61 | 68.61 | 69.27 | 66.95 | 3.53M |
September 05, 2024 | 69.66 | 69.08 | 69.08 | 69.8 | 67.52 | 4.37M |
September 04, 2024 | 71.45 | 69.82 | 69.82 | 71.71 | 69.33 | 4.31M |
September 03, 2024 | 68.91 | 72.36 | 72.36 | 73.28 | 68.91 | 5.23M |
August 30, 2024 | 70 | 69.6 | 69.6 | 70.43 | 68.99 | 1.31M |
August 29, 2024 | 71.15 | 69.62 | 69.62 | 71.5 | 69.45 | 3.87M |
August 28, 2024 | 72.06 | 70.48 | 70.48 | 72.22 | 70.31 | 4.09M |
August 27, 2024 | 74.14 | 72.24 | 72.24 | 74.31 | 71.95 | 3.46M |
August 26, 2024 | 73.66 | 73.67 | 73.67 | 75 | 73.51 | 2.57M |
August 23, 2024 | 72.35 | 74.07 | 74.07 | 75.19 | 72.08 | 3.17M |
August 22, 2024 | 73.67 | 72.28 | 72.28 | 74.56 | 72.18 | 3.57M |
August 21, 2024 | 73.75 | 73.19 | 73.19 | 73.75 | 72.15 | 3.09M |
August 20, 2024 | 76 | 72.85 | 72.85 | 77.58 | 72.39 | 7.7M |
August 19, 2024 | 74.78 | 77.67 | 77.67 | 77.77 | 74.5 | 2.7M |
August 16, 2024 | 72.57 | 74.65 | 74.65 | 74.73 | 72.51 | 3.11M |
August 15, 2024 | 70.97 | 72.36 | 72.36 | 72.46 | 69.9 | 4.83M |
August 14, 2024 | 70.4 | 70.05 | 70.05 | 71.02 | 69.66 | 5.1M |
August 13, 2024 | 71.01 | 71.41 | 71.41 | 72.13 | 70.38 | 3.27M |
August 12, 2024 | 69.76 | 71.27 | 71.27 | 72.12 | 69.01 | 3.32M |
August 09, 2024 | 71.56 | 69.73 | 69.73 | 72.34 | 69.63 | 2.87M |
August 08, 2024 | 69.8 | 71.5 | 71.5 | 71.76 | 69.8 | 5.55M |
August 07, 2024 | 72.01 | 70.01 | 70.01 | 73.31 | 69.82 | 5.86M |
August 06, 2024 | 72.92 | 75.25 | 75.25 | 77.32 | 72.69 | 9.06M |
August 05, 2024 | 69.16 | 72.43 | 72.43 | 75.15 | 68.81 | 10.69M |
August 02, 2024 | 69.45 | 69.59 | 69.59 | 69.98 | 68.91 | 273,086 |
August 01, 2024 | 68.15 | 70.32 | 70.32 | 71.23 | 68.11 | 11.19M |
July 31, 2024 | 69.9 | 67.82 | 67.82 | 70.88 | 67 | 11.12M |
July 30, 2024 | 68.54 | 69.7 | 69.7 | 70.8 | 67.82 | 15.5M |
July 29, 2024 | 65.03 | 67.48 | 67.48 | 68.93 | 64.17 | 18.4M |
July 26, 2024 | 66 | 63.42 | 63.42 | 67.44 | 63.37 | 25.53M |
July 25, 2024 | 111.17 | 107.85 | 107.85 | 112.55 | 107.56 | 5.55M |