76.10
-2.84(-3.60%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 26, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0 |
| January 25, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0 |
| January 24, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 0 |
| January 23, 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | 112 |
| January 22, 2024 | 68.01 | 68.01 | 68.01 | 68.01 | 68.01 | 0 |
| January 19, 2024 | 67.99 | 68.01 | 68.01 | 68.01 | 67.99 | 177 |
| January 18, 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 30 |
| January 17, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0 |
| January 16, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0 |
| January 12, 2024 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | 0 |
| January 11, 2024 | 65 | 78.49 | 78.49 | 80 | 65 | 252 |
| January 10, 2024 | 60 | 64 | 64 | 64 | 60 | 412 |
| January 09, 2024 | 64.22 | 64.25 | 64.25 | 64.25 | 64.22 | 161 |
| January 08, 2024 | 65 | 64.47 | 64.47 | 65 | 64.47 | 150 |
| January 05, 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 0 |
| January 04, 2024 | 65 | 69.95 | 69.95 | 69.95 | 65 | 39 |
| January 03, 2024 | 55 | 60 | 60 | 60 | 55 | 112 |
| January 02, 2024 | 76.1 | 75 | 75 | 76.1 | 59.79 | 170 |
| December 29, 2023 | 78.9 | 76.1 | 76.1 | 78.9 | 76 | 959 |
| December 28, 2023 | 78.96 | 78.94 | 78.94 | 78.97 | 77.25 | 155 |
| December 27, 2023 | 78.97 | 78.93 | 78.93 | 78.98 | 78.93 | 384 |
| December 26, 2023 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0 |
| December 22, 2023 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 38 |
| December 21, 2023 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | 0 |
| December 20, 2023 | 77.74 | 75.12 | 75.12 | 79.95 | 75.12 | 570 |
| December 19, 2023 | 78.4 | 79.93 | 79.93 | 80 | 78.4 | 461 |
| December 18, 2023 | 78.21 | 79.97 | 79.97 | 79.97 | 78 | 76 |
| December 15, 2023 | 80.6 | 78.99 | 78.99 | 80.6 | 78.99 | 82 |
| December 14, 2023 | 80.05 | 81.99 | 81.01 | 81.99 | 78.97 | 1,817 |
| December 13, 2023 | 77.55 | 80.03 | 79.08 | 80.03 | 77.54 | 1,854 |
| December 12, 2023 | 77.55 | 76.1 | 75.2 | 77.55 | 76.1 | 112 |
| December 11, 2023 | 77.55 | 76.1 | 75.2 | 77.55 | 76.1 | 40 |
| December 08, 2023 | 77.55 | 77.55 | 76.63 | 77.55 | 77.55 | 0 |
| December 07, 2023 | 77.55 | 77.55 | 76.63 | 77.55 | 77.55 | 66 |
| December 06, 2023 | 77.55 | 77.55 | 76.63 | 77.55 | 77.55 | 0 |
| December 05, 2023 | 77.55 | 77.55 | 76.63 | 77.55 | 77.55 | 0 |
| December 04, 2023 | 78 | 77.55 | 76.63 | 78 | 77.55 | 98 |
| December 01, 2023 | 78 | 78 | 77.07 | 78 | 78 | 0 |
| November 30, 2023 | 78.01 | 78 | 77.07 | 78.01 | 78 | 91 |
| November 29, 2023 | 80.02 | 80.02 | 79.07 | 80.02 | 80.02 | 0 |
| November 28, 2023 | 80.02 | 80.02 | 79.07 | 80.02 | 80.02 | 38 |
| November 27, 2023 | 80.02 | 79.01 | 78.08 | 82.36 | 78.51 | 664 |
| November 24, 2023 | 80.05 | 80.05 | 79.1 | 80.05 | 80.05 | 111 |
| November 22, 2023 | 81.25 | 81.15 | 80.18 | 81.25 | 81.15 | 151 |
| November 21, 2023 | 84.94 | 84.94 | 83.93 | 84.94 | 84.94 | 0 |
| November 20, 2023 | 84.94 | 84.94 | 83.93 | 84.94 | 84.94 | 20 |
| November 17, 2023 | 84.94 | 84.94 | 83.93 | 84.94 | 84.94 | 0 |
| November 16, 2023 | 84.94 | 84.94 | 83.93 | 84.94 | 84.94 | 0 |
| November 15, 2023 | 84.94 | 84.94 | 83.93 | 84.94 | 84.94 | 54 |
| November 14, 2023 | 83.49 | 83.49 | 82.5 | 83.49 | 83.49 | 0 |
| November 13, 2023 | 83.49 | 83.49 | 82.5 | 83.49 | 83.49 | 15 |
| November 10, 2023 | 85.97 | 85.97 | 84.95 | 85.97 | 85.97 | 0 |
| November 09, 2023 | 85.96 | 85.97 | 84.95 | 85.97 | 85.96 | 150 |
| November 08, 2023 | 88 | 82.02 | 81.04 | 91 | 82.01 | 328 |
| November 07, 2023 | 92 | 90 | 88.93 | 97.8 | 88 | 926 |
| November 06, 2023 | 91.98 | 91.98 | 90.89 | 91.98 | 91.98 | 23 |
| November 03, 2023 | 90 | 90 | 88.93 | 93.99 | 89 | 260 |
| November 02, 2023 | 84 | 86.5 | 85.47 | 87 | 83.01 | 222 |
| November 01, 2023 | 84 | 84 | 83 | 84 | 84 | 30 |
| October 31, 2023 | 89.8 | 82 | 81.02 | 89.8 | 82 | 181 |