91.24
-0.9(-0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 15, 2024 | 90.84 | 91.24 | 91.24 | 92.82 | 90.84 | 73,107 |
October 14, 2024 | 90.73 | 92.14 | 92.14 | 92.39 | 90.43 | 48,000 |
October 11, 2024 | 89.28 | 90.59 | 90.59 | 90.83 | 86.72 | 82,305 |
October 10, 2024 | 91.98 | 89.28 | 89.28 | 91.98 | 88.2 | 126,011 |
October 09, 2024 | 90.19 | 92.93 | 92.93 | 93.32 | 89.8 | 138,400 |
October 08, 2024 | 90.21 | 90.39 | 90.39 | 90.71 | 89.34 | 63,100 |
October 07, 2024 | 91.12 | 89.5 | 89.5 | 91.62 | 89.01 | 101,100 |
October 04, 2024 | 91.83 | 91.62 | 91.62 | 92.01 | 90.09 | 117,249 |
October 03, 2024 | 90.46 | 90.76 | 90.76 | 91.68 | 89.23 | 115,300 |
October 02, 2024 | 90.14 | 91.01 | 91.01 | 91.01 | 89.67 | 65,114 |
October 01, 2024 | 92.89 | 90.86 | 90.86 | 92.89 | 89.46 | 105,879 |
September 30, 2024 | 91.84 | 92.89 | 92.89 | 93.24 | 90.98 | 135,200 |
September 27, 2024 | 91.37 | 91.71 | 91.71 | 92.42 | 90.68 | 125,000 |
September 26, 2024 | 90.53 | 90.29 | 90.29 | 90.53 | 89.29 | 98,911 |
September 25, 2024 | 91.59 | 89.26 | 89.26 | 91.59 | 87.2 | 142,300 |
September 24, 2024 | 91.15 | 91.13 | 91.13 | 92.69 | 89.76 | 93,000 |
September 23, 2024 | 90.49 | 91.41 | 91.41 | 92.87 | 90.13 | 120,737 |
September 20, 2024 | 90.18 | 89.96 | 89.96 | 91.07 | 89.46 | 228,430 |
September 19, 2024 | 90.64 | 90.18 | 90.18 | 90.64 | 89.15 | 120,639 |
September 18, 2024 | 89 | 88.85 | 88.85 | 91.07 | 88.27 | 295,803 |
September 17, 2024 | 90.86 | 88.82 | 88.82 | 90.86 | 88.6 | 116,700 |
September 16, 2024 | 90.27 | 90 | 90 | 90.73 | 89.04 | 70,700 |
September 13, 2024 | 88.88 | 89.69 | 89.69 | 90.32 | 88.88 | 68,943 |
September 12, 2024 | 87.29 | 88.18 | 88.18 | 88.19 | 86.45 | 58,907 |
September 11, 2024 | 85.81 | 86.75 | 86.75 | 87.47 | 84.1 | 65,100 |
September 10, 2024 | 86.91 | 86.15 | 86.15 | 87.38 | 86.02 | 18,012 |
September 09, 2024 | 87.98 | 86.52 | 86.52 | 87.98 | 85.61 | 77,327 |
September 06, 2024 | 88.38 | 88.06 | 88.06 | 89.5 | 86.1 | 60,404 |
September 05, 2024 | 88.3 | 88.09 | 88.09 | 88.51 | 87.38 | 61,011 |
September 04, 2024 | 87.5 | 88.5 | 88.5 | 88.94 | 87.04 | 57,251 |
September 03, 2024 | 90.22 | 87.48 | 87.48 | 90.24 | 86.96 | 109,900 |
August 30, 2024 | 88.91 | 90.29 | 90.29 | 90.72 | 88.91 | 113,600 |
August 29, 2024 | 89.83 | 88.62 | 88.62 | 90.14 | 88.39 | 69,000 |
August 28, 2024 | 90.18 | 89.04 | 89.04 | 90.32 | 88.83 | 71,407 |
August 27, 2024 | 88.38 | 89.86 | 89.86 | 90.65 | 88.38 | 76,805 |
August 26, 2024 | 91.98 | 90.76 | 90.76 | 92.9 | 89.53 | 111,100 |
August 23, 2024 | 86.81 | 91.67 | 91.67 | 91.78 | 86.81 | 152,175 |
August 22, 2024 | 86.98 | 86.17 | 86.17 | 87.32 | 85.6 | 78,018 |
August 21, 2024 | 86.14 | 86.51 | 86.51 | 86.83 | 84.65 | 82,900 |
August 20, 2024 | 86.34 | 85.36 | 85.36 | 86.34 | 85.18 | 66,704 |
August 19, 2024 | 84.66 | 85.53 | 85.53 | 85.57 | 84.6 | 79,000 |
August 16, 2024 | 83.59 | 84.75 | 84.75 | 84.99 | 83.3 | 102,415 |
August 15, 2024 | 83 | 83.59 | 83.59 | 84.3 | 82.12 | 92,300 |
August 14, 2024 | 82.99 | 82.05 | 81.89 | 82.99 | 81.72 | 88,400 |
August 13, 2024 | 82.79 | 82.81 | 82.65 | 82.88 | 81.72 | 124,737 |
August 12, 2024 | 83.53 | 82.1 | 81.94 | 83.53 | 81.67 | 92,441 |
August 09, 2024 | 83.28 | 83.76 | 83.76 | 83.96 | 82.71 | 163,507 |
August 08, 2024 | 81.35 | 82.93 | 82.93 | 83.33 | 79.72 | 109,938 |
August 07, 2024 | 82.6 | 80.3 | 80.3 | 83.04 | 80.22 | 105,033 |
August 06, 2024 | 80.47 | 81.89 | 81.89 | 83.29 | 80.31 | 177,151 |
August 05, 2024 | 81.75 | 80.47 | 80.47 | 82.05 | 78.79 | 210,979 |
August 02, 2024 | 90.5 | 85.01 | 85.01 | 90.5 | 84.4 | 348,354 |
August 01, 2024 | 86.53 | 86.25 | 86.25 | 87.5 | 83.88 | 216,520 |
July 31, 2024 | 87.98 | 86.89 | 86.89 | 88.93 | 85.52 | 355,967 |
July 30, 2024 | 87.58 | 87.97 | 87.97 | 88.16 | 84.64 | 141,684 |
July 29, 2024 | 86.28 | 87.36 | 87.36 | 88.59 | 86.28 | 174,892 |
July 26, 2024 | 86.84 | 85.83 | 85.83 | 87.55 | 84.94 | 138,204 |
July 25, 2024 | 90.68 | 86.24 | 86.24 | 90.68 | 86 | 264,840 |
July 24, 2024 | 89.94 | 90.34 | 90.34 | 91.76 | 89.44 | 164,963 |
July 23, 2024 | 88.07 | 90.06 | 90.06 | 90.56 | 87.7 | 131,465 |