86.99
+0.02(+0.02%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2023 | 86.96 | 86.99 | 86.99 | 87.01 | 86.97 | 3.42M |
| November 06, 2023 | 86.96 | 86.97 | 86.97 | 86.98 | 86.95 | 1.26M |
| November 03, 2023 | 86.92 | 86.94 | 86.94 | 86.96 | 86.91 | 2.84M |
| November 02, 2023 | 86.91 | 86.91 | 86.91 | 86.93 | 86.9 | 2.16M |
| November 01, 2023 | 86.7 | 86.64 | 86.64 | 86.8 | 86.57 | 2.47M |
| October 31, 2023 | 86.55 | 86.67 | 86.67 | 86.8 | 86.54 | 734,101 |
| October 30, 2023 | 86.71 | 86.54 | 86.54 | 86.8 | 86.51 | 2.44M |
| October 27, 2023 | 86.76 | 86.68 | 86.68 | 86.81 | 86.66 | 2.23M |
| October 26, 2023 | 86.45 | 86.38 | 86.38 | 86.54 | 86.27 | 471,296 |
| October 25, 2023 | 86.4 | 86.41 | 86.41 | 86.49 | 86.35 | 620,357 |
| October 24, 2023 | 86.3 | 86.34 | 86.34 | 86.42 | 86.21 | 401,916 |
| October 23, 2023 | 86.25 | 86.25 | 86.25 | 86.4 | 85.89 | 1.54M |
| October 20, 2023 | 85.65 | 85.7 | 85.7 | 85.8 | 85.4 | 1.1M |
| October 19, 2023 | 85.68 | 85.65 | 85.65 | 85.84 | 85.4 | 1.2M |
| October 18, 2023 | 85.76 | 85.4 | 85.4 | 85.83 | 85.08 | 1.59M |
| October 17, 2023 | 85.72 | 85.7 | 85.7 | 85.9 | 85.66 | 1.19M |
| October 16, 2023 | 85.87 | 85.8 | 85.8 | 85.89 | 85.62 | 1.12M |
| October 13, 2023 | 85.9 | 85.72 | 85.72 | 86.03 | 85.64 | 1.1M |
| October 12, 2023 | 85.98 | 85.92 | 85.92 | 85.99 | 85.88 | 888,202 |
| October 11, 2023 | 85.85 | 85.95 | 85.95 | 85.99 | 85.85 | 870,151 |
| October 10, 2023 | 85.83 | 85.88 | 85.88 | 85.93 | 85.78 | 1.2M |
| October 09, 2023 | 85.85 | 85.76 | 85.76 | 85.85 | 85.67 | 1.98M |
| October 06, 2023 | 85.95 | 85.9 | 85.9 | 86 | 85.85 | 1.64M |
| October 05, 2023 | 85.91 | 85.95 | 85.95 | 85.96 | 85.91 | 1.16M |
| October 04, 2023 | 85.94 | 85.95 | 85.95 | 86.05 | 85.83 | 1.63M |
| October 03, 2023 | 85.95 | 85.93 | 85.93 | 86.05 | 85.91 | 1.21M |
| October 02, 2023 | 85.72 | 85.95 | 85.95 | 86.04 | 85.68 | 1.75M |
| September 29, 2023 | 85.66 | 85.62 | 85.62 | 85.74 | 85.61 | 620,496 |
| September 28, 2023 | 85.63 | 85.63 | 85.63 | 85.67 | 85.59 | 814,552 |
| September 27, 2023 | 85.69 | 85.63 | 85.63 | 85.7 | 85.6 | 778,699 |
| September 26, 2023 | 85.49 | 85.59 | 85.59 | 85.7 | 85.43 | 997,372 |
| September 25, 2023 | 85.4 | 85.47 | 85.47 | 85.49 | 85.35 | 605,512 |
| September 22, 2023 | 85.46 | 85.41 | 85.41 | 85.57 | 85.35 | 823,829 |
| September 21, 2023 | 85.37 | 85.35 | 85.35 | 85.41 | 85.35 | 1.71M |
| September 20, 2023 | 85.44 | 85.38 | 85.38 | 85.47 | 85.35 | 1.34M |
| September 19, 2023 | 85.38 | 85.4 | 85.4 | 85.42 | 85.35 | 719,588 |
| September 18, 2023 | 85.42 | 85.39 | 85.39 | 85.47 | 85.36 | 935,576 |
| September 15, 2023 | 85.4 | 85.39 | 85.39 | 85.48 | 85.32 | 1.52M |
| September 14, 2023 | 85.42 | 85.4 | 85.4 | 85.48 | 85.29 | 10.7M |
| September 13, 2023 | 85.41 | 85.46 | 85.46 | 85.55 | 85.41 | 795,936 |
| September 12, 2023 | 85.36 | 85.5 | 85.5 | 85.55 | 85.31 | 305,011 |
| September 11, 2023 | 85.32 | 85.46 | 85.46 | 85.54 | 85.27 | 673,742 |
| September 08, 2023 | 85.3 | 85.43 | 85.43 | 85.45 | 85.23 | 665,045 |
| September 07, 2023 | 85.11 | 85.26 | 85.26 | 85.3 | 85.11 | 628,431 |
| September 06, 2023 | 85.1 | 85.15 | 85.15 | 85.24 | 85.06 | 1.03M |
| September 05, 2023 | 85.14 | 85.1 | 85.1 | 85.27 | 85.03 | 1.29M |
| September 01, 2023 | 85.2 | 85.35 | 85.35 | 85.39 | 85.06 | 1.36M |
| August 31, 2023 | 85.07 | 85.11 | 85.11 | 85.15 | 85.03 | 516,706 |
| August 30, 2023 | 84.86 | 85.07 | 85.07 | 85.18 | 84.85 | 378,125 |
| August 29, 2023 | 84.85 | 84.9 | 84.9 | 84.98 | 84.75 | 547,288 |
| August 28, 2023 | 84.8 | 84.86 | 84.86 | 84.98 | 84.77 | 237,028 |
| August 25, 2023 | 84.84 | 84.76 | 84.76 | 85.06 | 84.75 | 792,459 |
| August 24, 2023 | 85.1 | 84.84 | 84.84 | 85.16 | 84.82 | 862,060 |
| August 23, 2023 | 85.16 | 85.02 | 85.02 | 85.18 | 84.91 | 827,011 |
| August 22, 2023 | 84.52 | 85.16 | 85.16 | 85.2 | 84.34 | 1.73M |
| August 21, 2023 | 84.11 | 84.53 | 84.53 | 84.9 | 84.11 | 683,867 |
| August 18, 2023 | 84 | 84.31 | 84.31 | 84.37 | 83.96 | 890,235 |
| August 17, 2023 | 84.01 | 84.13 | 84.13 | 84.2 | 83.97 | 723,948 |
| August 16, 2023 | 84.03 | 84.01 | 84.01 | 84.37 | 83.87 | 1.08M |
| August 15, 2023 | 84 | 84.03 | 84.03 | 84.19 | 83.99 | 1M |
