80.37
-1.16(-1.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 83.21 | 80.37 | 81.56 | 83.21 | 80.2 | 4,306 |
| September 05, 2025 | 82.59 | 81.95 | 81.95 | 84.79 | 81.5 | 6,479 |
| September 04, 2025 | 80.5 | 79.23 | 79.37 | 80.61 | 78.16 | 1,370 |
| September 03, 2025 | 80.4 | 79.95 | 79.95 | 80.71 | 78.17 | 6,336 |
| September 02, 2025 | 83.88 | 79.78 | 79.78 | 83.88 | 79.2 | 16,765 |
| August 29, 2025 | 86.51 | 85.04 | 85.04 | 86.94 | 85.01 | 7,384 |
| August 28, 2025 | 88.02 | 83.85 | 83.85 | 89 | 83.83 | 7,182 |
| August 27, 2025 | 82.75 | 87.49 | 87.49 | 87.6 | 81.25 | 27,087 |
| August 26, 2025 | 82.72 | 81.4 | 81.4 | 83.33 | 81.21 | 9,712 |
| August 22, 2025 | 77.71 | 81.7 | 82.01 | 82.67 | 77.36 | 5,116 |
| August 21, 2025 | 79 | 78.65 | 78.65 | 79.41 | 77 | 5,622 |
| August 20, 2025 | 77.61 | 78.3 | 78.3 | 79.42 | 76.25 | 7,424 |
| August 19, 2025 | 82.42 | 81.12 | 81.12 | 82.91 | 80.65 | 4,685 |
| August 18, 2025 | 82.72 | 84.67 | 84.67 | 84.67 | 81.25 | 7,673 |
| August 15, 2025 | 81.08 | 82.03 | 82.03 | 82.54 | 81.07 | 2,329 |
| August 14, 2025 | 79.76 | 80.31 | 80.31 | 81.28 | 79.18 | 5,603 |
| August 13, 2025 | 78.26 | 80.55 | 80.55 | 81.41 | 77.92 | 6,280 |
| August 12, 2025 | 80.5 | 79.06 | 79.06 | 81.2 | 75.54 | 5,775 |
| August 11, 2025 | 79.26 | 81.28 | 81.28 | 86.83 | 79.26 | 25,656 |
| August 08, 2025 | 70.76 | 75.08 | 75.08 | 75.08 | 70.76 | 4,317 |
| August 07, 2025 | 68.91 | 71.5 | 71.5 | 73.63 | 68.9 | 9,289 |
| August 06, 2025 | 68.79 | 67.35 | 67.35 | 69.24 | 67.35 | 6,709 |
| August 05, 2025 | 69.2 | 68.13 | 68.13 | 69.31 | 66.72 | 2,770 |
| August 04, 2025 | 69.34 | 69.01 | 68.54 | 69.34 | 67.99 | 4,495 |
| August 01, 2025 | 68.68 | 65.96 | 65.96 | 68.68 | 64.97 | 9,088 |
| July 31, 2025 | 73.67 | 68.46 | 68.46 | 74.68 | 65.29 | 10,274 |
| July 30, 2025 | 70.7 | 70.76 | 70.76 | 71.92 | 69.76 | 3,945 |
| July 29, 2025 | 74.48 | 71.54 | 71.54 | 75 | 71.04 | 12,840 |
| July 28, 2025 | 81.97 | 75.37 | 75.37 | 81.97 | 74.73 | 24,432 |
| July 25, 2025 | 85.02 | 82.88 | 82.97 | 85.53 | 82 | 5,020 |
| July 24, 2025 | 79 | 83.86 | 83.86 | 86 | 79 | 13,940 |
| July 23, 2025 | 82.82 | 78.45 | 78.45 | 82.82 | 78.09 | 4,615 |
| July 22, 2025 | 78.25 | 79.61 | 79.61 | 82.56 | 78.22 | 9,008 |
| July 21, 2025 | 78.8 | 79.65 | 79.65 | 81.15 | 77.81 | 11,553 |
| July 18, 2025 | 77 | 77.85 | 77.85 | 79.49 | 76.25 | 8,419 |
| July 17, 2025 | 70.72 | 76.37 | 76.37 | 76.37 | 70.72 | 11,208 |
| July 16, 2025 | 70.36 | 69.8 | 69.8 | 70.58 | 69.3 | 1,576 |
| July 15, 2025 | 71.5 | 70.28 | 70.28 | 72.77 | 70.14 | 3,944 |
| July 14, 2025 | 72.38 | 71.97 | 71.97 | 72.98 | 70.3 | 5,835 |
| July 11, 2025 | 74.87 | 71.4 | 71.4 | 74.87 | 70.27 | 9,724 |
| July 10, 2025 | 71.37 | 75.16 | 75.16 | 76.18 | 71.37 | 6,084 |
| July 09, 2025 | 70.2 | 69.06 | 69.06 | 71.17 | 68.73 | 3,451 |
| July 08, 2025 | 66.07 | 70.83 | 70.83 | 71.98 | 65.96 | 10,853 |
| July 07, 2025 | 68.93 | 64.67 | 64.67 | 69.5 | 64.58 | 7,240 |
| July 03, 2025 | 68.17 | 67.96 | 67.96 | 69.35 | 66.86 | 2,221 |
| July 02, 2025 | 63.3 | 67.83 | 67.83 | 68.75 | 62.9 | 8,275 |
| July 01, 2025 | 62.32 | 62.62 | 62.62 | 63.71 | 60.75 | 4,583 |
| June 30, 2025 | 65.55 | 62.28 | 62.28 | 65.55 | 62.1 | 9,222 |
| June 27, 2025 | 65.02 | 65.24 | 65.24 | 66.61 | 64.87 | 3,675 |
| June 26, 2025 | 62 | 64.68 | 64.68 | 65.05 | 62 | 7,267 |
| June 25, 2025 | 60.16 | 59.88 | 59.88 | 60.37 | 58.91 | 3,173 |
| June 24, 2025 | 58.5 | 61.04 | 61.04 | 61.14 | 58.5 | 5,916 |
| June 23, 2025 | 56.49 | 56.99 | 56.99 | 57.63 | 55.92 | 9,960 |
| June 20, 2025 | 58.9 | 58.25 | 58.25 | 60 | 56.79 | 6,669 |
| June 18, 2025 | 59.54 | 59.68 | 59.68 | 60.56 | 59.07 | 14,131 |
| June 17, 2025 | 60.6 | 59.34 | 59.34 | 60.76 | 58.81 | 3,004 |
| June 16, 2025 | 61.8 | 61.7 | 61.7 | 62.2 | 60.74 | 7,063 |
| June 13, 2025 | 61 | 60.71 | 60.71 | 62.7 | 60.71 | 5,040 |
| June 12, 2025 | 64.77 | 63.22 | 62.81 | 64.77 | 62.45 | 3,064 |
| June 11, 2025 | 64.7 | 64.75 | 64.75 | 65.75 | 64.29 | 2,563 |