80.00
+0.5907(+0.74%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 76.5 | 77.92 | 77.92 | 78.41 | 76.5 | 9,388 |
September 04, 2025 | 76.72 | 76.44 | 76.44 | 76.72 | 75.11 | 14,564 |
September 03, 2025 | 76.76 | 76.97 | 76.95 | 77.19 | 76.11 | 9,503 |
September 02, 2025 | 77.28 | 75.81 | 75.81 | 77.28 | 75 | 45,723 |
August 29, 2025 | 79 | 78.98 | 79.08 | 79.54 | 78.37 | 6,958 |
August 28, 2025 | 78 | 79.17 | 79.17 | 79.34 | 77.92 | 465,634 |
August 27, 2025 | 77.8 | 77.74 | 77.74 | 78.29 | 77.68 | 17,023 |
August 26, 2025 | 77.71 | 77.35 | 77.35 | 78.76 | 77.22 | 12,592 |
August 22, 2025 | 77.77 | 80.4 | 80.4 | 80.55 | 77.53 | 6,060 |
August 21, 2025 | 79.4 | 77.57 | 77.57 | 79.62 | 76.88 | 12,241 |
August 20, 2025 | 77.78 | 79.21 | 79.21 | 79.72 | 77.42 | 12,663 |
August 19, 2025 | 81 | 78.26 | 78.26 | 81.65 | 78.22 | 9,371 |
August 18, 2025 | 79.4 | 80.15 | 80.15 | 80.57 | 77.45 | 14,394 |
August 15, 2025 | 77.9 | 79.16 | 79.16 | 79.63 | 77.06 | 15,780 |
August 14, 2025 | 79.65 | 77.96 | 77.96 | 79.7 | 76.83 | 23,879 |
August 13, 2025 | 79.9 | 78.22 | 78.22 | 80.2 | 78.06 | 29,820 |
August 12, 2025 | 74.99 | 77.99 | 77.99 | 78.77 | 74.97 | 47,781 |
August 11, 2025 | 74.44 | 75.1 | 75.1 | 76.9 | 73.88 | 51,649 |
August 08, 2025 | 75.8 | 73.4 | 73.4 | 76.64 | 72.84 | 106,160 |
August 07, 2025 | 80.5 | 72.09 | 72.09 | 80.67 | 70.13 | 348,310 |
August 06, 2025 | 96.32 | 96.66 | 96.51 | 97.51 | 96.32 | 18,900 |
August 05, 2025 | 98.83 | 97.27 | 96.73 | 99.38 | 96.44 | 16,931 |
August 04, 2025 | 99.95 | 98.5 | 98.5 | 99.95 | 96.54 | 4,258 |
August 01, 2025 | 99.97 | 97.64 | 97.64 | 99.97 | 96.87 | 7,846 |
July 31, 2025 | 101.6 | 100.81 | 100.81 | 102.59 | 100.8 | 2,225 |
July 30, 2025 | 104.95 | 101.77 | 101.77 | 104.95 | 99.8 | 5,907 |
July 29, 2025 | 105.22 | 103.55 | 103.55 | 106.88 | 103.5 | 1,065 |
July 28, 2025 | 106.08 | 105.89 | 105.18 | 106.19 | 104.29 | 2,486 |
July 25, 2025 | 105.53 | 105.46 | 105.15 | 105.81 | 104.96 | 1,837 |
July 24, 2025 | 104.5 | 104.67 | 104.67 | 105.9 | 104.04 | 9,139 |
July 23, 2025 | 104 | 104.04 | 104.04 | 104.95 | 102.33 | 2,978 |
July 22, 2025 | 106.93 | 106.33 | 106.33 | 107.42 | 104.65 | 4,924 |
July 21, 2025 | 105.07 | 105.94 | 105.94 | 107.39 | 104.27 | 4,450 |
July 18, 2025 | 105.15 | 105.96 | 105.96 | 106.51 | 104.82 | 1,523 |
July 17, 2025 | 103.29 | 104.85 | 104.85 | 105.4 | 103.29 | 44,734 |
July 16, 2025 | 104.01 | 103.22 | 103.22 | 105.08 | 101.73 | 3,276 |
July 15, 2025 | 102.87 | 104.63 | 104.63 | 105.05 | 102.87 | 2,406 |
July 14, 2025 | 98.58 | 103.14 | 103.14 | 103.21 | 98.46 | 2,910 |
July 11, 2025 | 100 | 100.14 | 100.13 | 100.6 | 98.75 | 6,106 |
July 10, 2025 | 107.44 | 103.33 | 103.33 | 108.16 | 102.37 | 2,894 |
July 09, 2025 | 108 | 106.6 | 106.6 | 108.65 | 105.63 | 2,158 |
July 08, 2025 | 108 | 105.08 | 105.08 | 108.11 | 103.47 | 7,032 |
July 07, 2025 | 105.35 | 105.45 | 105.45 | 107.48 | 105.02 | 8,152 |
July 03, 2025 | 102.23 | 105.4 | 105.4 | 106.12 | 102.23 | 3,779 |
July 02, 2025 | 102.4 | 102.33 | 101.29 | 102.62 | 100.93 | 18,694 |
July 01, 2025 | 106.16 | 102.37 | 102.37 | 106.46 | 100.96 | 24,708 |
June 30, 2025 | 103.53 | 105.08 | 105.64 | 105.91 | 103.4 | 2,134 |
June 27, 2025 | 103.91 | 104.3 | 104.3 | 104.55 | 103.6 | 1,281 |
June 26, 2025 | 101.47 | 103.74 | 103.74 | 104.63 | 101.47 | 1,111 |
June 25, 2025 | 104.65 | 104.11 | 104.11 | 105.79 | 103.77 | 4,489 |
June 24, 2025 | 104.26 | 104.03 | 104.03 | 104.8 | 103.42 | 2,065 |
June 23, 2025 | 99 | 102.81 | 102.81 | 102.81 | 98.65 | 6,445 |
June 20, 2025 | 101.87 | 100.51 | 99.36 | 102.24 | 99.13 | 5,092 |
June 18, 2025 | 104.31 | 100.48 | 100.48 | 104.31 | 99.85 | 18,191 |
June 17, 2025 | 101.82 | 103.03 | 103.03 | 104.4 | 101.45 | 3,420 |
June 16, 2025 | 101.1 | 102.49 | 102.49 | 103.13 | 101.1 | 2,154 |
June 13, 2025 | 101.02 | 101.5 | 101.5 | 103.14 | 100.11 | 4,972 |
June 12, 2025 | 101.54 | 102.55 | 102.55 | 102.61 | 101.54 | 4,298 |
June 11, 2025 | 101.9 | 102.81 | 102.81 | 104 | 100.12 | 4,624 |
June 10, 2025 | 102 | 101.22 | 101.22 | 102.83 | 101.22 | 2,736 |