84.27
+0.04(+0.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 85.4 | 84.27 | 84.27 | 85.4 | 82.12 | 4M |
| December 19, 2024 | 91.25 | 84.23 | 84.23 | 91.25 | 82.99 | 5.33M |
| December 18, 2024 | 84.18 | 81.42 | 81.42 | 84.69 | 81.2 | 4.12M |
| December 17, 2024 | 85.2 | 83.12 | 83.12 | 85.87 | 83.08 | 3.23M |
| December 16, 2024 | 86.29 | 85.98 | 85.98 | 86.97 | 85.05 | 1.98M |
| December 13, 2024 | 86.79 | 86.26 | 86.26 | 86.79 | 85.53 | 1.33M |
| December 12, 2024 | 86.63 | 86.78 | 86.78 | 87.57 | 86.62 | 1.28M |
| December 11, 2024 | 87 | 87 | 87 | 87.87 | 86.55 | 1.49M |
| December 10, 2024 | 87.5 | 86.08 | 86.08 | 87.5 | 85.09 | 1.49M |
| December 09, 2024 | 86.45 | 87.2 | 87.2 | 87.98 | 86.42 | 2.81M |
| December 06, 2024 | 85.5 | 86.23 | 86.23 | 86.6 | 85.24 | 4.64M |
| December 05, 2024 | 84.18 | 84.56 | 84.56 | 85.48 | 84.18 | 1.59M |
| December 04, 2024 | 84 | 83.63 | 83.63 | 84.64 | 83.33 | 1.68M |
| December 03, 2024 | 83.22 | 84 | 84 | 84.31 | 82.73 | 696,362 |
| December 02, 2024 | 83.81 | 83.18 | 83.18 | 84.16 | 83.01 | 1.54M |
| November 29, 2024 | 85 | 83.97 | 83.97 | 85.31 | 83.95 | 807,500 |
| November 27, 2024 | 85.65 | 84.59 | 84.59 | 86.36 | 84.03 | 1.5M |
| November 26, 2024 | 83.51 | 85.09 | 85.09 | 85.25 | 83.18 | 1.61M |
| November 25, 2024 | 83.08 | 85.15 | 85.15 | 86.49 | 82.18 | 3.79M |
| November 22, 2024 | 81.27 | 81.6 | 81.6 | 81.93 | 80.47 | 2.05M |
| November 21, 2024 | 77.91 | 80.63 | 80.63 | 81.33 | 77.5 | 3.32M |
| November 20, 2024 | 74.87 | 76.66 | 76.66 | 76.72 | 74.63 | 1.92M |
| November 19, 2024 | 75.65 | 75.3 | 75.3 | 75.82 | 74.36 | 1.73M |
| November 18, 2024 | 78.05 | 77.1 | 77.1 | 78.93 | 77.06 | 1.93M |
| November 15, 2024 | 77.95 | 78.03 | 78.03 | 78.41 | 77.16 | 1.22M |
| November 14, 2024 | 78.54 | 78.21 | 78.21 | 79.65 | 77.9 | 1.47M |
| November 13, 2024 | 77.5 | 77.86 | 77.86 | 78.91 | 76.7 | 2.17M |
| November 12, 2024 | 76.32 | 76.69 | 76.69 | 77.23 | 76.32 | 1.51M |
| November 11, 2024 | 75.69 | 76.78 | 76.78 | 77.43 | 75.63 | 1.53M |
| November 08, 2024 | 76.26 | 75.54 | 75.54 | 76.53 | 75.19 | 1.39M |
| November 07, 2024 | 77 | 76.44 | 76.44 | 77.38 | 75.45 | 1.38M |
| November 06, 2024 | 77 | 76.93 | 76.93 | 78.16 | 76.61 | 2.57M |
| November 05, 2024 | 72.35 | 73.87 | 73.87 | 73.99 | 72.03 | 1.14M |
| November 04, 2024 | 72 | 73.06 | 73.06 | 74.03 | 72 | 1.25M |
| November 01, 2024 | 72.62 | 72.3 | 72.3 | 74.26 | 72.06 | 1.21M |
| October 31, 2024 | 73.85 | 72.38 | 72.38 | 74.39 | 72.32 | 1.3M |
| October 30, 2024 | 73.88 | 74.05 | 74.05 | 75.71 | 73.66 | 1.42M |
| October 29, 2024 | 73.5 | 73.71 | 73.71 | 74.03 | 73.02 | 994,554 |
| October 28, 2024 | 73.16 | 74.31 | 74.31 | 74.36 | 72.88 | 1.2M |
| October 25, 2024 | 72.59 | 72 | 72 | 72.74 | 71.94 | 1.15M |
| October 24, 2024 | 72.53 | 72.58 | 72.58 | 72.92 | 72.03 | 1.08M |
| October 23, 2024 | 71.42 | 72 | 72 | 73.29 | 71.38 | 1.75M |
| October 22, 2024 | 71.4 | 71.48 | 71.48 | 72.02 | 70.82 | 1.66M |
| October 21, 2024 | 74.36 | 73.17 | 73.17 | 74.37 | 72.91 | 266,365 |
| October 18, 2024 | 75.25 | 74.7 | 74.7 | 75.25 | 74.11 | 1.2M |
| October 17, 2024 | 75.01 | 75.12 | 75.12 | 75.31 | 74.26 | 1.22M |
| October 16, 2024 | 74.99 | 74.81 | 74.81 | 75.47 | 74.15 | 1.25M |
| October 15, 2024 | 73.19 | 73.67 | 73.67 | 75.66 | 73.19 | 1.92M |
| October 14, 2024 | 72.04 | 73.04 | 73.04 | 73.19 | 71.22 | 1.49M |
| October 11, 2024 | 71.2 | 72.14 | 72.14 | 72.37 | 71.19 | 1.41M |
| October 10, 2024 | 70.75 | 71.11 | 71.11 | 71.66 | 69.95 | 1.91M |
| October 09, 2024 | 72.14 | 71.2 | 71.2 | 72.14 | 71 | 1.7M |
| October 08, 2024 | 72.2 | 72.13 | 72.13 | 73.16 | 71.07 | 1.88M |
| October 07, 2024 | 72.5 | 72.27 | 72.27 | 73.12 | 71.06 | 2.14M |
| October 04, 2024 | 75.4 | 73.09 | 73.09 | 75.64 | 72.57 | 2.16M |
| October 03, 2024 | 74.86 | 74.19 | 74.19 | 74.86 | 73.7 | 1.49M |
| October 02, 2024 | 77.45 | 75.43 | 75.43 | 77.48 | 75.21 | 1.68M |
| October 01, 2024 | 76.82 | 78.17 | 78.17 | 78.61 | 75.84 | 2.42M |
| September 30, 2024 | 76.93 | 77.38 | 77.38 | 77.83 | 76.41 | 2.01M |
| September 27, 2024 | 78.87 | 77.32 | 77.32 | 79.17 | 76.29 | 2.73M |