84.27
-0.0986(-0.12%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 83.95 | 84.27 | 84.27 | 84.99 | 83.48 | 1,263 |
| September 05, 2025 | 84.27 | 84.37 | 84.37 | 85.22 | 84 | 855 |
| September 04, 2025 | 82.05 | 82.24 | 82.24 | 82.24 | 81.54 | 293 |
| September 03, 2025 | 81.23 | 81.15 | 81.15 | 81.23 | 80.19 | 278 |
| September 02, 2025 | 81.57 | 81.58 | 81.58 | 81.85 | 80.72 | 508 |
| August 29, 2025 | 82.23 | 82.17 | 82.17 | 82.48 | 81.15 | 1,373 |
| August 28, 2025 | 81.71 | 80.94 | 80.94 | 81.71 | 80.8 | 226 |
| August 27, 2025 | 81.5 | 81.03 | 81.03 | 82.41 | 80.27 | 1,089 |
| August 26, 2025 | 81 | 80.87 | 80.87 | 81.01 | 79.95 | 404 |
| August 22, 2025 | 76.95 | 80.82 | 80.82 | 81.2 | 74.65 | 753 |
| August 21, 2025 | 76.77 | 77.08 | 77.08 | 77.74 | 76.38 | 239 |
| August 20, 2025 | 78.84 | 77.66 | 77.66 | 79.24 | 77.54 | 814 |
| August 19, 2025 | 78.1 | 78.03 | 78.03 | 79.04 | 77.69 | 538 |
| August 18, 2025 | 76.5 | 77.87 | 77.87 | 78.03 | 76.1 | 1,066 |
| August 15, 2025 | 74.99 | 75.41 | 75.41 | 75.69 | 74.55 | 769 |
| August 14, 2025 | 74.74 | 74.34 | 74.34 | 74.74 | 73 | 887 |
| August 13, 2025 | 75.48 | 74.34 | 74.34 | 76.99 | 73.36 | 539 |
| August 12, 2025 | 72.3 | 72.95 | 72.95 | 73.13 | 71.63 | 352 |
| August 11, 2025 | 74.83 | 74.1 | 74.1 | 74.95 | 72.29 | 1,452 |
| August 08, 2025 | 74.55 | 74.88 | 74.88 | 75.26 | 74.27 | 718 |
| August 07, 2025 | 75.5 | 73.91 | 73.91 | 75.5 | 73.54 | 1,102 |
| August 06, 2025 | 78.22 | 75.86 | 75.86 | 78.33 | 75.77 | 903 |
| August 05, 2025 | 77.62 | 77.52 | 77.52 | 78.03 | 77.11 | 530 |
| August 04, 2025 | 76.18 | 76.01 | 76.01 | 76.9 | 75.53 | 2,175 |
| August 01, 2025 | 76.96 | 76.14 | 76.14 | 77.42 | 74.77 | 16,800 |
| July 31, 2025 | 78.17 | 77.25 | 77.25 | 78.17 | 77.02 | 1,693 |
| July 30, 2025 | 79.17 | 79.84 | 79.84 | 80.15 | 79.17 | 306 |
| July 29, 2025 | 79.4 | 78.97 | 78.97 | 79.4 | 78.76 | 1,547 |
| July 28, 2025 | 80.35 | 79.86 | 79.86 | 82.11 | 79.65 | 370 |
| July 25, 2025 | 82.77 | 81.48 | 81.48 | 82.77 | 79.36 | 780 |
| July 24, 2025 | 82.4 | 82.66 | 82.66 | 83.04 | 82.14 | 4,350 |
| July 23, 2025 | 80.69 | 81.7 | 81.7 | 82.93 | 80.61 | 464 |
| July 22, 2025 | 79.08 | 80.38 | 80.38 | 80.46 | 78.25 | 1,285 |
| July 21, 2025 | 79.19 | 78.68 | 78.68 | 79.5 | 77.93 | 1,101 |
| July 18, 2025 | 79.95 | 78.07 | 78.07 | 79.95 | 78.07 | 990 |
| July 17, 2025 | 78.46 | 78.54 | 78.54 | 79.18 | 78.19 | 390 |
| July 16, 2025 | 78.53 | 77.8 | 77.8 | 79.11 | 77.17 | 373 |
| July 15, 2025 | 79.19 | 77.6 | 77.6 | 79.4 | 77.29 | 349 |
| July 14, 2025 | 79.9 | 78.79 | 78.79 | 79.95 | 78.16 | 1,327 |
| July 11, 2025 | 78.34 | 78.66 | 78.66 | 79.11 | 77.27 | 368 |
| July 10, 2025 | 77.21 | 79.53 | 79.53 | 79.67 | 76.49 | 592 |
| July 09, 2025 | 77.6 | 77.19 | 77.19 | 78.13 | 76.4 | 894 |
| July 08, 2025 | 74.83 | 76.46 | 76.46 | 77.27 | 74.71 | 1,229 |
| July 07, 2025 | 75.99 | 76.2 | 76.2 | 76.83 | 74.88 | 1,346 |
| July 03, 2025 | 76.27 | 76.51 | 76.51 | 77.07 | 75.81 | 596 |
| July 02, 2025 | 74.6 | 75.35 | 75.35 | 76.34 | 74.55 | 478 |
| July 01, 2025 | 73.33 | 75.05 | 75.05 | 76 | 72.17 | 1,717 |
| June 30, 2025 | 71.97 | 71.9 | 71.9 | 72.62 | 71.25 | 382 |
| June 27, 2025 | 74.01 | 74.63 | 74.63 | 74.65 | 73.72 | 1,805 |
| June 26, 2025 | 74.29 | 73.87 | 73.87 | 74.54 | 73.67 | 476 |
| June 25, 2025 | 76.62 | 73.28 | 73.28 | 76.62 | 73.28 | 608 |
| June 24, 2025 | 73.02 | 74.86 | 74.86 | 75.56 | 73.01 | 1,216 |
| June 23, 2025 | 71.92 | 71.87 | 71.87 | 73.57 | 71.2 | 1,068 |
| June 20, 2025 | 70.9 | 71.54 | 71.77 | 72.05 | 70.9 | 400 |
| June 18, 2025 | 71.47 | 71.72 | 71.72 | 71.96 | 71.03 | 716 |
| June 17, 2025 | 72.09 | 71.67 | 71.67 | 72.92 | 71.6 | 1,215 |
| June 16, 2025 | 74.82 | 73.14 | 73.14 | 74.82 | 72 | 432 |
| June 13, 2025 | 72.49 | 72.26 | 72.26 | 72.66 | 71.96 | 1,209 |
| June 12, 2025 | 73.17 | 73.03 | 73.03 | 73.3 | 72.31 | 707 |
| June 11, 2025 | 73.8 | 73.42 | 73.42 | 74.44 | 73.27 | 2,141 |