68.89
-3.14(-4.36%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 06, 2024 | 71.94 | 68.89 | 68.89 | 72.05 | 68.55 | 12.32M |
September 05, 2024 | 73.66 | 72.03 | 72.03 | 74.4 | 71.02 | 11.47M |
September 04, 2024 | 71.61 | 72.61 | 72.61 | 73.24 | 71.59 | 8.34M |
September 03, 2024 | 71.76 | 72 | 72 | 72.95 | 71.4 | 8.57M |
August 30, 2024 | 73.51 | 72.43 | 72.43 | 73.69 | 71.76 | 9.53M |
August 29, 2024 | 71.4 | 73.16 | 73.16 | 73.93 | 71.25 | 13.18M |
August 28, 2024 | 71.27 | 70.43 | 70.43 | 71.59 | 70.03 | 9.28M |
August 27, 2024 | 71.75 | 72.12 | 72.12 | 72.35 | 71.48 | 2.53M |
August 26, 2024 | 72.07 | 72.04 | 72.04 | 73.03 | 71.67 | 8.94M |
August 23, 2024 | 72 | 71.7 | 71.7 | 72.07 | 70.84 | 8.06M |
August 22, 2024 | 71.74 | 71.52 | 71.52 | 73.25 | 70.92 | 11.81M |
August 21, 2024 | 72.07 | 71.46 | 71.46 | 72.77 | 70.87 | 10.46M |
August 20, 2024 | 70 | 71.89 | 71.89 | 72.56 | 69.43 | 23.55M |
August 19, 2024 | 68.22 | 69.04 | 69.04 | 69.27 | 68.18 | 3.23M |
August 16, 2024 | 67.37 | 67.96 | 67.96 | 68.55 | 67.37 | 9.34M |
August 15, 2024 | 67.16 | 67.94 | 67.94 | 68.12 | 67.05 | 12.97M |
August 14, 2024 | 65.06 | 66.14 | 66.14 | 66.39 | 64.66 | 8.83M |
August 13, 2024 | 64 | 65.11 | 65.11 | 65.64 | 63.72 | 8.64M |
August 12, 2024 | 64.95 | 63.44 | 63.44 | 65.13 | 63.29 | 5.89M |
August 09, 2024 | 64.8 | 64.72 | 64.72 | 65.5 | 64.47 | 8.44M |
August 08, 2024 | 63.55 | 64.28 | 64.28 | 64.68 | 63.1 | 9.76M |
August 07, 2024 | 63.35 | 62.74 | 62.74 | 65.01 | 62.64 | 13.45M |
August 06, 2024 | 60.6 | 62.75 | 62.75 | 63.58 | 60.3 | 14.36M |
August 05, 2024 | 60.7 | 60.46 | 60.46 | 61.06 | 58.65 | 17.45M |
August 02, 2024 | 64 | 61.98 | 61.98 | 64.04 | 60.89 | 23.1M |
August 01, 2024 | 65.78 | 65.31 | 65.31 | 67.3 | 65.02 | 19.09M |
July 31, 2024 | 65 | 65.78 | 65.78 | 66.99 | 64.17 | 21.32M |
July 30, 2024 | 62.78 | 64 | 64 | 65.06 | 62.43 | 44.23M |
July 29, 2024 | 58.5 | 58.94 | 58.94 | 59.1 | 58.07 | 12.35M |
July 26, 2024 | 57.6 | 58.29 | 58.29 | 58.31 | 56.97 | 11.22M |
July 25, 2024 | 58.16 | 57.22 | 57.22 | 58.65 | 57.2 | 12.52M |
July 24, 2024 | 59.55 | 58.07 | 58.07 | 59.66 | 57.98 | 11.8M |
July 23, 2024 | 60.72 | 59.71 | 59.71 | 60.95 | 59.69 | 7.57M |
July 22, 2024 | 59.9 | 60.77 | 60.77 | 60.79 | 59.52 | 7.24M |
July 19, 2024 | 59.81 | 59.33 | 59.33 | 59.83 | 58.75 | 9.35M |
July 18, 2024 | 60.55 | 60 | 60 | 61.33 | 59.94 | 9.1M |
July 17, 2024 | 61.11 | 61.24 | 61.24 | 61.84 | 60.66 | 8.32M |
July 16, 2024 | 60.8 | 61.81 | 61.81 | 62.02 | 60.68 | 9.2M |
July 15, 2024 | 60.25 | 60.47 | 60.47 | 61.02 | 59.82 | 9.27M |
July 12, 2024 | 60.39 | 60.27 | 60.27 | 60.52 | 59.78 | 6.36M |
July 11, 2024 | 59.55 | 59.99 | 59.99 | 60.93 | 59.43 | 13.08M |
July 10, 2024 | 59.09 | 58.9 | 58.9 | 59.31 | 58.2 | 7.55M |
July 09, 2024 | 58.9 | 59 | 59 | 59.7 | 58.42 | 8.48M |
July 08, 2024 | 59.72 | 59.09 | 59.09 | 60.03 | 58.63 | 10.32M |
July 05, 2024 | 59.38 | 59.76 | 59.76 | 60.16 | 58.83 | 12.24M |
July 03, 2024 | 59.03 | 59.64 | 59.64 | 60.01 | 58.9 | 6.91M |
July 02, 2024 | 58.78 | 58.97 | 58.97 | 59.27 | 58.32 | 13.23M |
July 01, 2024 | 58.36 | 57.81 | 57.81 | 58.37 | 57.03 | 12.24M |
June 28, 2024 | 58.32 | 58.03 | 58.03 | 58.76 | 57.9 | 28.1M |
June 27, 2024 | 58.48 | 58.37 | 58.37 | 58.49 | 57.21 | 11.65M |
June 26, 2024 | 59.74 | 58.26 | 58.26 | 59.75 | 58.03 | 12.6M |
June 25, 2024 | 59.57 | 59.33 | 59.33 | 59.57 | 59.07 | 6.68M |
June 24, 2024 | 60 | 59.49 | 59.49 | 60.56 | 59.46 | 10.24M |
June 21, 2024 | 59.92 | 60.61 | 60.61 | 60.76 | 59.67 | 18.89M |
June 20, 2024 | 59.25 | 59.8 | 59.8 | 60 | 58.79 | 12.93M |
June 18, 2024 | 59.92 | 59.12 | 59.12 | 60.11 | 59.03 | 13.5M |
June 17, 2024 | 60.37 | 60.13 | 60.13 | 60.64 | 59.48 | 13.56M |
June 14, 2024 | 61.29 | 60.64 | 60.64 | 61.64 | 60.31 | 10.37M |
June 13, 2024 | 63.12 | 61.54 | 61.54 | 63.63 | 61.52 | 11.98M |
June 12, 2024 | 65.46 | 63.43 | 63.43 | 65.86 | 62.9 | 14.14M |