88.61
+1.33(+1.52%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 87.04 | 88.61 | 88.61 | 88.8 | 86.57 | 17,694 |
| December 24, 2024 | 85.36 | 87.28 | 87.28 | 87.31 | 85.36 | 11,600 |
| December 23, 2024 | 87.38 | 85.97 | 85.97 | 87.38 | 85.32 | 25,138 |
| December 20, 2024 | 88.48 | 87.81 | 87.81 | 91.27 | 87.12 | 57,781 |
| December 19, 2024 | 88.82 | 89.94 | 89.94 | 90.15 | 87.12 | 25,311 |
| December 18, 2024 | 90.84 | 87.92 | 87.92 | 93 | 86.96 | 36,619 |
| December 17, 2024 | 89.14 | 90.95 | 90.95 | 92.07 | 89.14 | 27,200 |
| December 16, 2024 | 87.87 | 89.14 | 89.14 | 91 | 87.87 | 33,169 |
| December 13, 2024 | 86.39 | 87.14 | 87.14 | 89.15 | 86.12 | 30,694 |
| December 12, 2024 | 85.46 | 86.12 | 86.12 | 88.9 | 85.46 | 34,523 |
| December 11, 2024 | 81.53 | 85.74 | 85.74 | 87.56 | 80.6 | 62,547 |
| December 10, 2024 | 75.07 | 78.54 | 78.54 | 78.7 | 73.5 | 34,455 |
| December 09, 2024 | 67.88 | 68.75 | 68.75 | 68.98 | 67.1 | 14,144 |
| December 06, 2024 | 68.26 | 68.06 | 68.06 | 68.26 | 67.5 | 17,331 |
| December 05, 2024 | 69.33 | 68.74 | 68.74 | 69.33 | 68.46 | 14,831 |
| December 04, 2024 | 69.82 | 69.5 | 69.5 | 69.82 | 68.66 | 17,100 |
| December 03, 2024 | 69.44 | 69.38 | 69.38 | 71.05 | 68.27 | 16,904 |
| December 02, 2024 | 69.12 | 70 | 70 | 70.61 | 68.5 | 22,100 |
| November 29, 2024 | 69.15 | 69.12 | 69.12 | 69.5 | 68.71 | 12,619 |
| November 27, 2024 | 69.88 | 69.12 | 69.12 | 70.77 | 68.89 | 17,217 |
| November 26, 2024 | 69.4 | 69.56 | 69.56 | 70.65 | 68.72 | 14,430 |
| November 25, 2024 | 70.75 | 69.8 | 69.8 | 71.42 | 69.7 | 15,900 |
| November 22, 2024 | 69.99 | 70.61 | 70.61 | 72.3 | 69.76 | 15,158 |
| November 21, 2024 | 69.04 | 69.65 | 69.65 | 69.98 | 68.72 | 14,807 |
| November 20, 2024 | 69.31 | 68.82 | 68.82 | 69.31 | 68.04 | 10,140 |
| November 19, 2024 | 68.35 | 68.77 | 68.77 | 69.19 | 67.88 | 9,609 |
| November 18, 2024 | 68.64 | 68.33 | 68.33 | 69.39 | 68.16 | 14,026 |
| November 15, 2024 | 69.44 | 67.73 | 67.73 | 69.44 | 67.55 | 4,781 |
| November 14, 2024 | 68.99 | 68.97 | 68.97 | 69.42 | 68.33 | 16,560 |
| November 13, 2024 | 68.44 | 68.7 | 68.7 | 70.22 | 68.25 | 17,412 |
| November 12, 2024 | 71.69 | 67.69 | 67.69 | 71.91 | 66.92 | 34,135 |
| November 11, 2024 | 72.46 | 71.82 | 71.82 | 72.46 | 69.28 | 39,522 |
| November 08, 2024 | 73.96 | 73.35 | 73.35 | 74.35 | 72.87 | 10,928 |
| November 07, 2024 | 75.33 | 73.84 | 73.53 | 75.33 | 73.5 | 13,800 |
| November 06, 2024 | 72.92 | 74.84 | 74.53 | 76.41 | 72.88 | 30,221 |
| November 05, 2024 | 69 | 71.96 | 71.96 | 71.96 | 69 | 15,546 |
| November 04, 2024 | 67.84 | 69.15 | 69.15 | 69.78 | 67.84 | 21,529 |
| November 01, 2024 | 67.98 | 67.76 | 67.76 | 68.47 | 67.24 | 11,700 |
| October 31, 2024 | 68.4 | 67.85 | 67.85 | 68.72 | 67.58 | 7,800 |
| October 30, 2024 | 68.36 | 68.16 | 68.16 | 68.78 | 68.16 | 7,231 |
| October 29, 2024 | 68.7 | 68.8 | 68.8 | 69.13 | 68.5 | 11,624 |
| October 28, 2024 | 69.77 | 68.75 | 68.75 | 70.08 | 68.52 | 14,100 |
| October 25, 2024 | 69.81 | 69.9 | 69.9 | 71.09 | 69.81 | 9,000 |
| October 24, 2024 | 68.56 | 69.85 | 69.85 | 69.93 | 68.13 | 15,500 |
| October 23, 2024 | 67.31 | 67.95 | 67.95 | 67.99 | 67.02 | 8,600 |
| October 22, 2024 | 68.79 | 67.74 | 67.74 | 69 | 67.35 | 9,035 |
| October 21, 2024 | 69.85 | 68.43 | 68.43 | 69.95 | 68.3 | 11,800 |
| October 18, 2024 | 70.52 | 69.5 | 69.5 | 70.83 | 68.78 | 26,300 |
| October 17, 2024 | 69.31 | 70.47 | 70.47 | 70.56 | 69.06 | 10,800 |
| October 16, 2024 | 68.53 | 69.63 | 69.63 | 70.45 | 68.53 | 18,025 |
| October 15, 2024 | 69.25 | 68.33 | 68.33 | 69.61 | 68.21 | 19,418 |
| October 14, 2024 | 69.04 | 69.24 | 69.24 | 70.33 | 68.7 | 20,333 |
| October 11, 2024 | 68.75 | 69.03 | 69.03 | 69.58 | 67.34 | 30,023 |
| October 10, 2024 | 65.09 | 66.93 | 66.93 | 68.02 | 65 | 29,800 |
| October 09, 2024 | 65 | 65.2 | 65.2 | 65.77 | 65 | 8,245 |
| October 08, 2024 | 65.75 | 64.91 | 64.91 | 65.75 | 64.29 | 10,500 |
| October 07, 2024 | 66.85 | 66.04 | 66.04 | 67.07 | 66.04 | 10,400 |
| October 04, 2024 | 66.75 | 66.68 | 66.68 | 66.96 | 66.25 | 14,802 |
| October 03, 2024 | 66.5 | 65.76 | 65.76 | 66.58 | 65.75 | 13,700 |
| October 02, 2024 | 68.65 | 67.02 | 67.02 | 69.33 | 66.94 | 13,534 |