77.48
+0.02(+0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2022 | 77.48 | 77.48 | 77.48 | 77.49 | 77.47 | 3.64M |
| November 18, 2022 | 77.43 | 77.46 | 77.46 | 77.46 | 77.43 | 12.97M |
| November 17, 2022 | 76.15 | 76.1 | 76.1 | 76.35 | 75.85 | 2.84M |
| November 16, 2022 | 76.6 | 76.26 | 76.26 | 76.68 | 76.22 | 1.37M |
| November 15, 2022 | 76.68 | 76.62 | 76.62 | 76.76 | 76.51 | 1.8M |
| November 14, 2022 | 76.51 | 76.57 | 76.57 | 76.79 | 76.5 | 1.24M |
| November 11, 2022 | 76.63 | 76.7 | 76.7 | 76.79 | 76.6 | 977,464 |
| November 10, 2022 | 76.47 | 76.7 | 76.7 | 76.75 | 76.35 | 1.25M |
| November 09, 2022 | 76.4 | 76.4 | 76.4 | 76.6 | 76.14 | 4.64M |
| November 08, 2022 | 76.11 | 75.6 | 75.6 | 76.13 | 74.31 | 4.96M |
| November 07, 2022 | 76.26 | 76 | 76 | 76.3 | 75.94 | 2.4M |
| November 04, 2022 | 76.35 | 76.18 | 76.18 | 76.47 | 76.05 | 1.99M |
| November 03, 2022 | 76.4 | 76.31 | 76.31 | 76.55 | 76.3 | 1.16M |
| November 02, 2022 | 76.75 | 76.4 | 76.4 | 76.75 | 76.4 | 2.56M |
| November 01, 2022 | 76.68 | 76.72 | 76.72 | 76.85 | 76.61 | 1.85M |
| October 31, 2022 | 76.33 | 76.69 | 76.69 | 76.74 | 76.31 | 1.42M |
| October 28, 2022 | 76.39 | 76.51 | 76.51 | 76.65 | 76.21 | 1.14M |
| October 27, 2022 | 76.4 | 76 | 76 | 76.5 | 75.91 | 1.58M |
| October 26, 2022 | 76.24 | 76.25 | 76.25 | 76.59 | 76.23 | 3.52M |
| October 25, 2022 | 76.42 | 76.35 | 76.35 | 76.42 | 76.15 | 1.64M |
| October 24, 2022 | 76.5 | 76.14 | 76.14 | 76.57 | 76.02 | 3.15M |
| October 21, 2022 | 76.51 | 76.4 | 76.4 | 76.56 | 76.37 | 1.22M |
| October 20, 2022 | 76.75 | 76.67 | 76.67 | 76.75 | 76.42 | 1.23M |
| October 19, 2022 | 76.56 | 76.73 | 76.73 | 76.93 | 76.48 | 1.42M |
| October 18, 2022 | 76.6 | 76.69 | 76.69 | 76.78 | 76.46 | 2.24M |
| October 17, 2022 | 76.36 | 76.5 | 76.5 | 76.5 | 76.32 | 1.76M |
| October 14, 2022 | 76.51 | 76.3 | 76.3 | 76.6 | 76.3 | 700,001 |
| October 13, 2022 | 76.11 | 76.45 | 76.45 | 76.58 | 76.06 | 865,571 |
| October 12, 2022 | 76.42 | 76.29 | 76.29 | 76.5 | 76.26 | 1.11M |
| October 11, 2022 | 76.5 | 76.3 | 76.3 | 76.59 | 76.14 | 2.56M |
| October 10, 2022 | 76.57 | 76.42 | 76.42 | 76.59 | 76.25 | 1.59M |
| October 07, 2022 | 76.56 | 76.52 | 76.52 | 76.63 | 76.31 | 1.95M |
| October 06, 2022 | 76.67 | 76.66 | 76.66 | 76.8 | 76.56 | 825,712 |
| October 05, 2022 | 76.68 | 76.62 | 76.62 | 76.96 | 76.48 | 1.78M |
| October 04, 2022 | 76.5 | 76.78 | 76.78 | 76.81 | 76.49 | 1.72M |
| October 03, 2022 | 76.29 | 76.3 | 76.3 | 76.46 | 76.12 | 1.31M |
| September 30, 2022 | 76.4 | 76.1 | 76.1 | 76.43 | 76.03 | 1.76M |
| September 29, 2022 | 76.31 | 76.34 | 76.34 | 76.53 | 76.04 | 2.4M |
| September 28, 2022 | 76.34 | 76.5 | 76.5 | 76.67 | 76.19 | 1.13M |
| September 27, 2022 | 76.06 | 76.45 | 76.45 | 76.46 | 75.83 | 1.92M |
| September 26, 2022 | 75.9 | 75.7 | 75.7 | 76.14 | 75.65 | 3.1M |
| September 23, 2022 | 76.36 | 75.9 | 75.9 | 76.5 | 75.8 | 4.32M |
| September 22, 2022 | 76.5 | 76.36 | 76.36 | 76.59 | 76.31 | 3.95M |
| September 21, 2022 | 76.68 | 76.52 | 76.52 | 76.71 | 76.45 | 2.27M |
| September 20, 2022 | 76.54 | 76.52 | 76.52 | 76.63 | 76.45 | 2.94M |
| September 19, 2022 | 76.56 | 76.55 | 76.55 | 76.69 | 76.45 | 4.37M |
| September 16, 2022 | 76.55 | 76.6 | 76.6 | 76.61 | 76.39 | 3.54M |
| September 15, 2022 | 76.66 | 76.59 | 76.59 | 76.78 | 76.55 | 2.63M |
| September 14, 2022 | 76.86 | 76.7 | 76.7 | 76.97 | 76.66 | 1.71M |
| September 13, 2022 | 76.6 | 76.87 | 76.87 | 77.02 | 76.6 | 2.91M |
| September 12, 2022 | 76.76 | 76.89 | 76.89 | 76.95 | 76.61 | 2.32M |
| September 09, 2022 | 76.76 | 76.56 | 76.56 | 76.9 | 76.53 | 2.7M |
| September 08, 2022 | 76.5 | 76.76 | 76.76 | 76.8 | 76.44 | 2.86M |
| September 07, 2022 | 76.6 | 76.52 | 76.52 | 76.73 | 76.45 | 1.5M |
| September 06, 2022 | 76.77 | 76.63 | 76.63 | 76.85 | 76.46 | 3.86M |
| September 02, 2022 | 76.89 | 76.77 | 76.77 | 76.96 | 76.47 | 1.07M |
| September 01, 2022 | 76.77 | 76.69 | 76.69 | 76.91 | 76.62 | 1.59M |
| August 31, 2022 | 76.97 | 76.77 | 76.77 | 77.13 | 76.77 | 2.44M |
| August 30, 2022 | 76.71 | 76.97 | 76.97 | 76.97 | 76.56 | 2.32M |
| August 29, 2022 | 76.56 | 76.6 | 76.6 | 76.71 | 76.5 | 2.26M |