79.57
-6.43(-7.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 26, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 0 |
| January 25, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | 192 |
| January 24, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0 |
| January 23, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0 |
| January 22, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 78 |
| January 19, 2024 | 65 | 65 | 65 | 65 | 65 | 220 |
| January 18, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| January 17, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| January 16, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| January 12, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| January 11, 2024 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | 0 |
| January 10, 2024 | 64.75 | 60.05 | 60.05 | 65.01 | 60.05 | 301 |
| January 09, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 40 |
| January 08, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 0 |
| January 05, 2024 | 64.75 | 64.75 | 64.75 | 64.75 | 64.75 | 10 |
| January 04, 2024 | 64.75 | 64.8 | 64.8 | 64.8 | 64.75 | 51 |
| January 03, 2024 | 70 | 70 | 70 | 70 | 70 | 0 |
| January 02, 2024 | 70 | 70 | 70 | 70 | 70 | 72 |
| December 29, 2023 | 86.44 | 79.57 | 79.57 | 86.44 | 78.51 | 1,834 |
| December 28, 2023 | 85.5 | 86 | 86 | 86 | 84.01 | 178 |
| December 27, 2023 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | 32 |
| December 26, 2023 | 82.37 | 83.45 | 83.45 | 83.45 | 81.48 | 1,135 |
| December 22, 2023 | 83.6 | 83.6 | 83.6 | 83.6 | 83.6 | 0 |
| December 21, 2023 | 83.5 | 83.6 | 83.6 | 85.9 | 83.02 | 293 |
| December 20, 2023 | 84 | 83.8 | 83.8 | 85.99 | 83.1 | 734 |
| December 19, 2023 | 84 | 84 | 84 | 84 | 84 | 0 |
| December 18, 2023 | 84 | 84 | 84 | 84 | 84 | 0 |
| December 15, 2023 | 85 | 84 | 84 | 85 | 84 | 46 |
| December 14, 2023 | 85.73 | 84.88 | 83.98 | 89.24 | 84.88 | 1,022 |
| December 13, 2023 | 87.99 | 85.02 | 84.12 | 88.85 | 85 | 420 |
| December 12, 2023 | 86 | 86.4 | 85.48 | 88 | 84 | 1,684 |
| December 11, 2023 | 82 | 82.96 | 82.08 | 82.96 | 81.8 | 1,048 |
| December 08, 2023 | 82.61 | 82.61 | 81.73 | 82.61 | 82.61 | 123 |
| December 07, 2023 | 83.75 | 84.02 | 83.13 | 84.02 | 83.75 | 259 |
| December 06, 2023 | 84.02 | 84.02 | 83.13 | 84.02 | 84.02 | 0 |
| December 05, 2023 | 84.02 | 84.02 | 83.13 | 84.02 | 84.02 | 57 |
| December 04, 2023 | 84.02 | 84.02 | 83.13 | 84.02 | 84.02 | 60 |
| December 01, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 30, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 29, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 28, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 27, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 24, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 22, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 21, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 20, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 0 |
| November 17, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 78 |
| November 16, 2023 | 87.28 | 87.28 | 86.35 | 87.28 | 87.28 | 13 |
| November 15, 2023 | 88.16 | 88.16 | 87.23 | 88.16 | 88.16 | 0 |
| November 14, 2023 | 88.16 | 88.16 | 87.23 | 88.16 | 88.16 | 0 |
| November 13, 2023 | 88.16 | 88.16 | 87.23 | 88.16 | 88.16 | 0 |
| November 10, 2023 | 88.16 | 88.16 | 87.23 | 88.16 | 88.16 | 20 |
| November 09, 2023 | 90.65 | 88.16 | 87.23 | 90.75 | 87.04 | 276 |
| November 08, 2023 | 90.66 | 90.56 | 89.6 | 90.66 | 90.56 | 67 |
| November 07, 2023 | 90.96 | 89.59 | 88.64 | 90.96 | 88.99 | 100 |
| November 06, 2023 | 85.99 | 88.7 | 87.76 | 88.7 | 85.99 | 2,525 |
| November 03, 2023 | 88.97 | 86.01 | 85.1 | 92.1 | 86.01 | 2,292 |
| November 02, 2023 | 87.74 | 87.7 | 86.77 | 87.83 | 85.09 | 4,048 |
| November 01, 2023 | 81.8 | 87.08 | 86.16 | 87.14 | 81.3 | 5,792 |
| October 31, 2023 | 88.99 | 82.55 | 81.67 | 88.99 | 82.55 | 6,188 |