112.05
+2.81(+2.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2024 | 111.34 | 112.6 | 112.6 | 113.78 | 111.01 | 11.52M |
October 16, 2024 | 106.02 | 109.24 | 109.24 | 109.63 | 105.61 | 19.8M |
October 15, 2024 | 107.86 | 104.32 | 104.32 | 109.49 | 102.71 | 23.42M |
October 14, 2024 | 107.81 | 108.34 | 108.34 | 108.71 | 106.8 | 15.02M |
October 11, 2024 | 105.04 | 106.92 | 106.92 | 107.65 | 104.99 | 19.13M |
October 10, 2024 | 101.37 | 105.67 | 105.67 | 106.58 | 100.85 | 26.84M |
October 09, 2024 | 102.25 | 101.7 | 101.7 | 102.29 | 100.32 | 18.44M |
October 08, 2024 | 102.18 | 102.54 | 102.54 | 102.94 | 101.26 | 18.6M |
October 07, 2024 | 102.16 | 102.71 | 102.71 | 104.59 | 100.81 | 13.42M |
October 04, 2024 | 103.65 | 101.92 | 101.92 | 104.24 | 101.4 | 18M |
October 03, 2024 | 99.47 | 101.82 | 101.82 | 102.53 | 99.4 | 22.05M |
October 02, 2024 | 100.59 | 99.85 | 99.85 | 102.12 | 99.33 | 25.66M |
October 01, 2024 | 103.4 | 100.31 | 100.31 | 104.2 | 98.94 | 34.31M |
September 30, 2024 | 106.08 | 103.71 | 103.71 | 106.75 | 102.26 | 39.63M |
September 27, 2024 | 110.5 | 108.62 | 108.62 | 110.95 | 107.03 | 31.87M |
September 26, 2024 | 113.1 | 112.13 | 112.13 | 114.8 | 110.58 | 33.15M |
September 25, 2024 | 94.16 | 95.77 | 95.77 | 96.18 | 93.93 | 43.43M |
September 24, 2024 | 94.87 | 94.69 | 94.69 | 94.87 | 94.62 | 1.18M |
September 23, 2024 | 92.68 | 93.57 | 93.57 | 94.8 | 92.58 | 23.12M |
September 20, 2024 | 88.4 | 89.48 | 89.48 | 89.85 | 88.35 | 11.5M |
September 19, 2024 | 89.35 | 89.25 | 89.25 | 90.39 | 87.58 | 24.85M |
September 18, 2024 | 87.99 | 87.58 | 87.58 | 88.95 | 86.72 | 7.87M |
September 17, 2024 | 88.06 | 88.73 | 88.73 | 89.57 | 87.54 | 17.74M |
September 16, 2024 | 87.24 | 87.18 | 87.18 | 88.24 | 85.92 | 26.49M |
September 13, 2024 | 88.09 | 91.22 | 91.22 | 91.47 | 87.87 | 20.85M |
September 12, 2024 | 87.1 | 86.3 | 86.3 | 87.75 | 84.12 | 18.72M |
September 11, 2024 | 88.2 | 90.65 | 90.65 | 90.83 | 86.08 | 20.46M |
September 10, 2024 | 86.97 | 86.85 | 86.85 | 87.19 | 84.87 | 16.33M |
September 09, 2024 | 87.85 | 86.27 | 86.27 | 87.96 | 85.01 | 20.53M |
September 06, 2024 | 89.37 | 86.38 | 86.38 | 89.65 | 85.26 | 22.39M |
September 05, 2024 | 88.1 | 89.39 | 89.39 | 90.7 | 87.76 | 12.75M |
September 04, 2024 | 88.36 | 89.29 | 89.29 | 90.73 | 87.81 | 16.36M |
September 03, 2024 | 93.63 | 88.58 | 88.58 | 93.88 | 88.31 | 26.43M |
August 30, 2024 | 96.92 | 96.24 | 96.24 | 98.41 | 94.99 | 18.18M |
August 29, 2024 | 96.56 | 95.58 | 95.58 | 97.98 | 94.99 | 18.37M |
August 28, 2024 | 97.36 | 94.84 | 94.84 | 97.68 | 92.7 | 24.15M |
August 27, 2024 | 97.09 | 97.86 | 97.86 | 98.49 | 96.67 | 17.23M |
August 26, 2024 | 100.67 | 98.91 | 98.91 | 102.19 | 97.61 | 26.75M |
August 23, 2024 | 103.04 | 102.85 | 102.85 | 104.41 | 100.31 | 24.31M |
August 22, 2024 | 108.95 | 104.26 | 104.26 | 111 | 103.96 | 17.97M |
August 21, 2024 | 108.16 | 108.33 | 108.33 | 108.4 | 106.21 | 13.34M |
August 20, 2024 | 108.33 | 107.99 | 107.99 | 109.19 | 106.16 | 16.08M |
August 19, 2024 | 107.25 | 108.63 | 108.63 | 108.72 | 104.76 | 15.74M |
August 16, 2024 | 106.83 | 107.99 | 107.99 | 109.47 | 105.35 | 18.18M |
August 15, 2024 | 103.51 | 107.54 | 107.54 | 108.05 | 102.75 | 17.57M |
August 14, 2024 | 101 | 100.41 | 100.41 | 101.95 | 98.07 | 21.62M |
August 13, 2024 | 96.62 | 97.44 | 97.44 | 97.78 | 94.91 | 23.57M |
August 12, 2024 | 93.1 | 94.64 | 94.64 | 96.53 | 92.63 | 18.16M |
August 09, 2024 | 91.79 | 93.08 | 93.08 | 94.53 | 91.45 | 17.09M |
August 08, 2024 | 88.48 | 92.07 | 92.07 | 92.85 | 88.03 | 24.76M |
August 07, 2024 | 93.38 | 86.8 | 86.8 | 93.58 | 86.58 | 29.2M |
August 06, 2024 | 89.2 | 89 | 89 | 90.86 | 87.15 | 25.53M |
August 05, 2024 | 87.63 | 90.42 | 90.42 | 92.25 | 84.91 | 36.98M |
August 02, 2024 | 97.16 | 92.7 | 92.7 | 97.69 | 91.07 | 36.04M |
August 01, 2024 | 107.18 | 101.51 | 101.51 | 107.86 | 99.95 | 29.44M |
July 31, 2024 | 109.85 | 109.82 | 109.82 | 111.34 | 107.75 | 25.85M |
July 30, 2024 | 109 | 102.56 | 102.56 | 109.25 | 102.17 | 23.92M |
July 29, 2024 | 110.54 | 107.87 | 107.87 | 111.02 | 107.15 | 8.56M |
July 26, 2024 | 110 | 109.41 | 109.41 | 110.63 | 107.78 | 18.55M |
July 25, 2024 | 106.8 | 107.45 | 107.45 | 110.7 | 105.04 | 29.07M |