85.60
+1.55(+1.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 20, 2024 | 83.2 | 85.6 | 85.6 | 86.1 | 82.86 | 5.02M |
| December 19, 2024 | 84.63 | 84.05 | 84.05 | 85.33 | 83.65 | 3.3M |
| December 18, 2024 | 84.9 | 82.05 | 82.05 | 85.78 | 81.62 | 2.8M |
| December 17, 2024 | 83.16 | 84.6 | 84.6 | 84.7 | 82.55 | 2.52M |
| December 16, 2024 | 84.06 | 83.8 | 83.8 | 84.64 | 83.22 | 2.65M |
| December 13, 2024 | 86.81 | 83.79 | 83.79 | 87.3 | 83.38 | 2.62M |
| December 12, 2024 | 85.68 | 87.05 | 87.05 | 87.28 | 85.43 | 2.1M |
| December 11, 2024 | 84.15 | 86.59 | 86.59 | 86.8 | 83.93 | 3.5M |
| December 10, 2024 | 84.76 | 83.83 | 83.83 | 85.5 | 83.46 | 3.36M |
| December 09, 2024 | 85.88 | 85.58 | 85.58 | 87.72 | 85.51 | 3.52M |
| December 06, 2024 | 83.76 | 86.22 | 86.22 | 86.75 | 83.76 | 3.34M |
| December 05, 2024 | 83.99 | 83.36 | 83.36 | 85.12 | 83.31 | 2.17M |
| December 04, 2024 | 82.9 | 83.65 | 83.65 | 84.14 | 82.28 | 3.14M |
| December 03, 2024 | 82.64 | 82.63 | 82.63 | 82.99 | 81.76 | 2.3M |
| December 02, 2024 | 82.5 | 83.11 | 83.11 | 84.87 | 82.17 | 2.94M |
| November 29, 2024 | 84.8 | 82.69 | 82.69 | 85.65 | 82.34 | 3.23M |
| November 27, 2024 | 84.09 | 85.36 | 85.36 | 85.8 | 83.78 | 5.21M |
| November 26, 2024 | 84.02 | 83.41 | 83.41 | 85 | 81.22 | 12.89M |
| November 25, 2024 | 88.3 | 89.03 | 89.03 | 92.8 | 88.22 | 16.43M |
| November 22, 2024 | 81.4 | 85.88 | 85.88 | 86 | 81.4 | 5.64M |
| November 21, 2024 | 78.96 | 81.2 | 81.2 | 81.65 | 78.9 | 3.96M |
| November 20, 2024 | 77.88 | 78.86 | 78.86 | 79.24 | 77.88 | 2.32M |
| November 19, 2024 | 78.82 | 77.75 | 77.75 | 79.03 | 77.5 | 3.32M |
| November 18, 2024 | 81.21 | 78.93 | 78.93 | 81.21 | 78.88 | 4.18M |
| November 15, 2024 | 81.52 | 81.14 | 81.14 | 81.98 | 80.92 | 2.23M |
| November 14, 2024 | 84.87 | 82.63 | 82.63 | 84.89 | 82.4 | 2.91M |
| November 13, 2024 | 86.51 | 85.04 | 85.04 | 87.15 | 84.65 | 2.67M |
| November 12, 2024 | 84.73 | 86.32 | 86.32 | 87.1 | 84.07 | 3.94M |
| November 11, 2024 | 81.87 | 85.58 | 85.58 | 86.23 | 81.83 | 5.45M |
| November 08, 2024 | 80.52 | 81.46 | 81.46 | 81.57 | 80.21 | 2.83M |
| November 07, 2024 | 79.69 | 79.83 | 79.83 | 80.11 | 78.54 | 1.02M |
| November 06, 2024 | 78.2 | 79.69 | 79.69 | 80.35 | 78.16 | 3.85M |
| November 05, 2024 | 75.79 | 77.75 | 77.75 | 77.85 | 75.72 | 2.53M |
| November 04, 2024 | 75.53 | 75.54 | 75.54 | 75.97 | 74.52 | 1.55M |
| November 01, 2024 | 74.69 | 75.6 | 75.6 | 76.03 | 74.58 | 1.97M |
| October 31, 2024 | 74.67 | 74.74 | 74.74 | 75.51 | 74.63 | 1.68M |
| October 30, 2024 | 75.39 | 74.78 | 74.78 | 75.83 | 74.73 | 2.01M |
| October 29, 2024 | 73.85 | 75.5 | 75.5 | 75.96 | 73.65 | 3.57M |
| October 28, 2024 | 72.93 | 73.85 | 73.85 | 74.16 | 72.68 | 2.13M |
| October 25, 2024 | 72.78 | 72.63 | 72.63 | 73.75 | 72.61 | 1.99M |
| October 24, 2024 | 72.74 | 72.66 | 72.66 | 73.99 | 72.36 | 2.93M |
| October 23, 2024 | 72.01 | 72.54 | 72.54 | 73.18 | 71.76 | 2.65M |
| October 22, 2024 | 72 | 72.22 | 72.22 | 73.12 | 71.71 | 2.71M |
| October 21, 2024 | 70.27 | 72.17 | 72.17 | 72.36 | 70.2 | 2.81M |
| October 18, 2024 | 70.39 | 70.52 | 70.52 | 70.74 | 70.15 | 1.44M |
| October 17, 2024 | 69.42 | 70.2 | 70.2 | 70.33 | 68.72 | 1.94M |
| October 16, 2024 | 68.22 | 68.93 | 68.93 | 69.09 | 68.05 | 1.95M |
| October 15, 2024 | 67.74 | 68.42 | 68.42 | 68.73 | 67.66 | 2.74M |
| October 14, 2024 | 70.98 | 67.89 | 67.89 | 71.07 | 67.65 | 3.66M |
| October 11, 2024 | 70.71 | 70.68 | 70.68 | 71.45 | 70.5 | 2.96M |
| October 10, 2024 | 69.51 | 70.58 | 70.58 | 71.37 | 69.36 | 2.44M |
| October 09, 2024 | 68.12 | 69.97 | 69.97 | 70.34 | 68.12 | 4.28M |
| October 08, 2024 | 68.3 | 68.32 | 68.32 | 68.62 | 66.98 | 2.5M |
| October 07, 2024 | 69.09 | 68.16 | 68.16 | 69.3 | 67.82 | 2.11M |
| October 04, 2024 | 68 | 68.66 | 68.66 | 68.69 | 67.58 | 1.84M |
| October 03, 2024 | 67.27 | 67.21 | 67.21 | 67.58 | 66.87 | 1.63M |
| October 02, 2024 | 68.33 | 67.61 | 67.61 | 68.49 | 67.51 | 1.79M |
| October 01, 2024 | 69.61 | 68.64 | 68.64 | 69.92 | 68.21 | 1.93M |
| September 30, 2024 | 69.48 | 69.74 | 69.74 | 70.33 | 69.3 | 2.02M |
| September 27, 2024 | 69.01 | 69.55 | 69.55 | 69.59 | 68.72 | 1.4M |