86.53
-0.24(-0.28%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
December 02, 2024 | 86.55 | 86.53 | 86.53 | 87.47 | 85.84 | 7.09M |
November 29, 2024 | 86.39 | 86.77 | 86.77 | 87.08 | 85.82 | 4.47M |
November 27, 2024 | 87.55 | 86.57 | 86.57 | 87.66 | 86.27 | 5.48M |
November 26, 2024 | 87.4 | 86.94 | 86.94 | 88.18 | 86.9 | 5.61M |
November 25, 2024 | 87.99 | 87.77 | 87.77 | 88.74 | 86.97 | 13M |
November 22, 2024 | 84.68 | 86.48 | 86.48 | 86.5 | 84.61 | 3.06M |
November 21, 2024 | 85.16 | 84.82 | 84.82 | 85.49 | 84.21 | 7.08M |
November 20, 2024 | 84.51 | 84.74 | 84.74 | 85.6 | 84.24 | 6.08M |
November 19, 2024 | 82.99 | 84.09 | 84.09 | 84.24 | 82.5 | 12.44M |
November 18, 2024 | 86.06 | 84.67 | 84.67 | 86.84 | 84.58 | 10.09M |
November 15, 2024 | 85.35 | 85.83 | 85.83 | 86.2 | 85.1 | 8.03M |
November 14, 2024 | 87.06 | 85.79 | 85.79 | 87.47 | 85.48 | 8.47M |
November 13, 2024 | 86.8 | 87.31 | 87.31 | 87.9 | 86.08 | 9.26M |
November 12, 2024 | 86.88 | 86.4 | 86.4 | 87.92 | 85.67 | 10.04M |
November 11, 2024 | 84.07 | 86.45 | 86.45 | 87.47 | 83.38 | 11.69M |
November 08, 2024 | 81.46 | 83.01 | 83.01 | 83.07 | 81.35 | 7.97M |
November 07, 2024 | 81.69 | 81.35 | 81.35 | 82.74 | 81.13 | 7.99M |
November 06, 2024 | 81.35 | 81.41 | 81.41 | 81.69 | 80 | 11.55M |
November 05, 2024 | 77.74 | 79.25 | 79.25 | 79.41 | 77.74 | 6.57M |
November 04, 2024 | 77.26 | 78.13 | 78.13 | 78.44 | 77 | 9.99M |
November 01, 2024 | 77.86 | 77.25 | 77.25 | 78.31 | 76.47 | 15.51M |
October 31, 2024 | 78.49 | 79.3 | 79.3 | 79.82 | 78.3 | 13.92M |
October 30, 2024 | 79.03 | 78.22 | 78.22 | 79.71 | 77.99 | 14.91M |
October 29, 2024 | 78.04 | 80.26 | 80.26 | 81.24 | 76.82 | 24.29M |
October 28, 2024 | 82.03 | 83.59 | 83.59 | 83.7 | 81.88 | 14.09M |
October 25, 2024 | 82.01 | 81.7 | 81.7 | 82.8 | 81.4 | 6.57M |
October 24, 2024 | 81.24 | 81.39 | 81.39 | 82.48 | 80.92 | 7.33M |
October 23, 2024 | 81.24 | 80.83 | 80.83 | 82.24 | 80.09 | 7.46M |
October 22, 2024 | 80.05 | 80.91 | 80.91 | 81.42 | 80.04 | 7.57M |
October 21, 2024 | 80.32 | 80.56 | 80.56 | 81.36 | 80.04 | 7.45M |
October 18, 2024 | 79.5 | 80.95 | 80.95 | 80.97 | 78.94 | 8.27M |
October 17, 2024 | 80.75 | 80.08 | 80.08 | 80.9 | 79.22 | 4.84M |
October 16, 2024 | 79.81 | 80.82 | 80.82 | 80.85 | 79.45 | 5.32M |
October 15, 2024 | 80.15 | 79.46 | 79.46 | 81.06 | 79.44 | 671,719 |
October 14, 2024 | 80.34 | 80.67 | 80.67 | 80.98 | 79.82 | 5.74M |
October 11, 2024 | 79.54 | 80.51 | 80.51 | 80.73 | 79.16 | 7.74M |
October 10, 2024 | 79.94 | 78.98 | 78.98 | 80.08 | 78.53 | 11.33M |
October 09, 2024 | 80.88 | 81.65 | 81.65 | 82 | 80.85 | 6.93M |
October 08, 2024 | 79.99 | 81.16 | 81.16 | 81.4 | 79.58 | 8.46M |
October 07, 2024 | 79.29 | 80.26 | 80.26 | 80.49 | 78.61 | 9.21M |
October 04, 2024 | 78.16 | 79.36 | 79.36 | 79.53 | 77.99 | 9.44M |
October 03, 2024 | 76.53 | 77.31 | 77.31 | 77.4 | 76.04 | 9.12M |
October 02, 2024 | 77.47 | 77.44 | 77.44 | 77.77 | 76.18 | 7.88M |
October 01, 2024 | 78.21 | 77.47 | 77.47 | 79.01 | 76.39 | 10.61M |
September 30, 2024 | 77.87 | 78.03 | 78.03 | 78.6 | 77.24 | 6.78M |
September 27, 2024 | 80.4 | 77.88 | 77.88 | 80.63 | 77.73 | 11.58M |
September 26, 2024 | 78.94 | 80.08 | 80.08 | 80.43 | 78.47 | 12.89M |
September 25, 2024 | 78.23 | 77.36 | 77.36 | 79.26 | 77.34 | 13.82M |
September 24, 2024 | 77.88 | 78.34 | 78.34 | 78.83 | 77.67 | 14.72M |
September 23, 2024 | 77.53 | 77.67 | 77.67 | 78.8 | 77.35 | 12.66M |
September 20, 2024 | 77.31 | 76.76 | 76.76 | 77.57 | 75.46 | 26.27M |
September 19, 2024 | 75 | 77.57 | 77.57 | 78.25 | 74.81 | 21.66M |
September 18, 2024 | 71.45 | 73.12 | 73.12 | 73.87 | 71.36 | 13.5M |
September 17, 2024 | 71.93 | 71.77 | 71.77 | 72.17 | 71.12 | 6.13M |
September 16, 2024 | 70.46 | 71.07 | 71.07 | 71.24 | 70.07 | 6.5M |
September 13, 2024 | 70.04 | 70.29 | 70.29 | 70.62 | 69.86 | 2.73M |
September 12, 2024 | 69.14 | 70.36 | 70.36 | 70.38 | 69.04 | 8.22M |
September 11, 2024 | 69.16 | 69.35 | 69.35 | 69.7 | 67.76 | 11.09M |
September 10, 2024 | 69.34 | 68.85 | 68.85 | 69.74 | 67.15 | 12.32M |
September 09, 2024 | 70.39 | 69.35 | 69.35 | 70.65 | 68.25 | 11.87M |