81.71
+0.44(+0.54%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 81.15 | 81.71 | 82.43 | 82.57 | 81.01 | 7,416 |
October 16, 2025 | 80.31 | 81.29 | 81.29 | 81.82 | 80.24 | 2,316 |
October 15, 2025 | 79.89 | 80.48 | 80.48 | 81.86 | 79.49 | 4,757 |
October 14, 2025 | 77.8 | 79.86 | 79.86 | 79.86 | 77.72 | 8,453 |
October 13, 2025 | 77.99 | 79.34 | 79.34 | 79.67 | 76.95 | 7,006 |
October 10, 2025 | 78 | 78.37 | 78.37 | 78.79 | 77.44 | 4,848 |
October 09, 2025 | 76.78 | 77.03 | 77.03 | 77.3 | 76.62 | 2,093 |
October 08, 2025 | 76.07 | 76.55 | 76.55 | 77.8 | 75.71 | 1,256 |
October 07, 2025 | 77.24 | 76.84 | 76.84 | 77.8 | 76.7 | 2,713 |
October 06, 2025 | 77.78 | 76.78 | 76.78 | 77.78 | 76.78 | 5,503 |
October 03, 2025 | 77.07 | 77.62 | 77.62 | 79.12 | 77.07 | 6,372 |
October 02, 2025 | 76.69 | 77.07 | 77.02 | 77.43 | 76.27 | 2,643 |
October 01, 2025 | 75 | 76.92 | 76.92 | 77.5 | 75 | 5,674 |
September 30, 2025 | 75.3 | 75.04 | 75.04 | 75.74 | 73.86 | 1,957 |
September 29, 2025 | 75.49 | 75.58 | 75.58 | 75.84 | 74.13 | 7,641 |
September 26, 2025 | 75.07 | 75.18 | 75.29 | 75.38 | 74.53 | 611 |
September 25, 2025 | 76 | 74.95 | 74.95 | 76.83 | 74.11 | 5,940 |
September 24, 2025 | 76.63 | 76.8 | 76.8 | 77.32 | 76.41 | 4,715 |
September 23, 2025 | 75.13 | 76.64 | 76.64 | 76.76 | 74.9 | 4,292 |
September 22, 2025 | 74.37 | 74.94 | 74.94 | 75.05 | 73.63 | 21,899 |
September 19, 2025 | 73.67 | 75.21 | 75.21 | 76.22 | 73.67 | 16,354 |
September 18, 2025 | 74 | 73.67 | 73.67 | 74.21 | 73.48 | 1,505 |
September 17, 2025 | 73.47 | 74.39 | 74.39 | 74.82 | 73.47 | 9,089 |
September 16, 2025 | 73.45 | 73.47 | 73.47 | 73.65 | 72.55 | 1,931 |
September 15, 2025 | 74.95 | 73.17 | 73.17 | 75 | 72.55 | 8,451 |
September 12, 2025 | 74.42 | 75.1 | 75.1 | 75.54 | 74.42 | 4,504 |
September 11, 2025 | 74.03 | 74.44 | 74.44 | 74.86 | 73.35 | 7,803 |
September 10, 2025 | 71.75 | 73.54 | 73.54 | 73.84 | 71.75 | 1,439 |
September 09, 2025 | 71.5 | 72.36 | 72.36 | 73.01 | 70.82 | 5,420 |
September 08, 2025 | 73.82 | 71.74 | 71.74 | 73.82 | 69.64 | 12,221 |
September 05, 2025 | 73.7 | 74 | 74 | 74.33 | 72.93 | 4,282 |
September 04, 2025 | 73.5 | 73.55 | 73.55 | 73.9 | 72.86 | 2,444 |
September 03, 2025 | 74.09 | 73.14 | 73.14 | 74.31 | 73.1 | 6,434 |
September 02, 2025 | 73.18 | 73.8 | 74.48 | 74.48 | 72.58 | 5,591 |
August 29, 2025 | 72.25 | 72.8 | 72.8 | 73.21 | 72.21 | 6,179 |
August 28, 2025 | 72.07 | 72.01 | 72.01 | 72.07 | 71.19 | 2,653 |
August 27, 2025 | 71.81 | 71.83 | 71.83 | 72.08 | 71.56 | 10,048 |
August 26, 2025 | 71.21 | 71.66 | 71.66 | 71.77 | 71.21 | 1,846 |
August 22, 2025 | 71.76 | 71.28 | 71.28 | 72.3 | 71.22 | 4,901 |
August 21, 2025 | 71.01 | 71.66 | 71.66 | 71.82 | 70.5 | 5,479 |
August 20, 2025 | 70.89 | 71.07 | 71.07 | 71.34 | 70.71 | 5,414 |
August 19, 2025 | 70.19 | 70.66 | 70.66 | 71.04 | 69.8 | 7,888 |
August 18, 2025 | 68.55 | 70.17 | 70.17 | 71.02 | 68.55 | 13,022 |
August 15, 2025 | 68.28 | 69.13 | 69.13 | 69.13 | 67.41 | 11,357 |
August 14, 2025 | 66 | 66.46 | 66.46 | 67.06 | 66 | 7,124 |
August 13, 2025 | 65.65 | 65.87 | 65.87 | 66.3 | 65.28 | 7,531 |
August 12, 2025 | 64.76 | 65.29 | 65.29 | 65.62 | 64.4 | 2,692 |
August 11, 2025 | 65.75 | 65.64 | 65.64 | 66.26 | 64.88 | 3,878 |
August 08, 2025 | 63.57 | 64.62 | 64.62 | 65.18 | 63.54 | 11,103 |
August 07, 2025 | 63.6 | 63.25 | 63.25 | 63.6 | 62.63 | 5,963 |
August 06, 2025 | 63.62 | 63.56 | 63.56 | 63.71 | 62.49 | 6,423 |
August 05, 2025 | 61.45 | 63.71 | 63.71 | 64.01 | 61.45 | 7,638 |
August 04, 2025 | 62.76 | 61.94 | 61.94 | 62.87 | 61.62 | 6,355 |
August 01, 2025 | 62.36 | 61.93 | 61.3 | 62.64 | 61.3 | 8,374 |
July 31, 2025 | 63.46 | 63.08 | 63.08 | 68 | 62.58 | 34,861 |
July 30, 2025 | 61.25 | 62.69 | 62.69 | 62.7 | 61.1 | 7,451 |
July 29, 2025 | 60 | 60.54 | 60.54 | 60.93 | 58.85 | 10,703 |
July 28, 2025 | 61.31 | 59.69 | 59.69 | 61.31 | 59.69 | 10,188 |
July 25, 2025 | 59.02 | 60.3 | 60.3 | 61.14 | 58.54 | 23,186 |
July 24, 2025 | 61.9 | 59.95 | 59.95 | 61.9 | 59.89 | 4,884 |