86.56
-0.0621(-0.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 85.99 | 86.56 | 86.56 | 87.98 | 85.99 | 1,258 |
September 05, 2025 | 88.61 | 86.62 | 86.62 | 88.7 | 86.62 | 152 |
September 04, 2025 | 86.38 | 87.2 | 87.16 | 87.22 | 86.22 | 403 |
September 03, 2025 | 86.06 | 85.96 | 85.96 | 86.28 | 85.84 | 2,703 |
September 02, 2025 | 87.89 | 87.3 | 87.3 | 88.21 | 86.44 | 1,207 |
August 29, 2025 | 88.49 | 89.04 | 89.04 | 89.19 | 88 | 121 |
August 28, 2025 | 87.61 | 87.99 | 87.67 | 88.96 | 87.23 | 2,193 |
August 27, 2025 | 87.88 | 88.15 | 88.15 | 89.23 | 87.43 | 220 |
August 26, 2025 | 88.55 | 88.27 | 88.27 | 88.99 | 87.92 | 1,418 |
August 22, 2025 | 85.73 | 89.54 | 89.54 | 90.36 | 85.73 | 240 |
August 21, 2025 | 85 | 85.58 | 85.58 | 86 | 84.32 | 74 |
August 20, 2025 | 86.83 | 86.04 | 86.04 | 86.89 | 85.88 | 265 |
August 19, 2025 | 86.67 | 87.31 | 87.31 | 87.45 | 86.19 | 449 |
August 18, 2025 | 86.79 | 86.15 | 86.15 | 87.24 | 86.13 | 576 |
August 15, 2025 | 87.62 | 86.9 | 86.9 | 89 | 86.9 | 117 |
August 14, 2025 | 85 | 85.88 | 85.88 | 86.07 | 84.64 | 165 |
August 13, 2025 | 82.8 | 85.85 | 85.85 | 86.4 | 82.67 | 2,842 |
August 12, 2025 | 81.54 | 82.87 | 82.87 | 83.55 | 81.54 | 577 |
August 11, 2025 | 82.13 | 82.49 | 82.49 | 82.68 | 81.26 | 1,356 |
August 08, 2025 | 82.15 | 81.96 | 81.96 | 82.89 | 81.42 | 651 |
August 07, 2025 | 82.49 | 83.72 | 83.72 | 86.3 | 80.84 | 499 |
August 06, 2025 | 82.5 | 84.81 | 84.81 | 87.81 | 81.66 | 3,087 |
August 05, 2025 | 78.88 | 78.67 | 78.67 | 79.28 | 77.49 | 404 |
August 04, 2025 | 78.05 | 78.27 | 78.27 | 79.18 | 78.05 | 959 |
August 01, 2025 | 78.92 | 77.58 | 77.58 | 79.35 | 76.85 | 1,015 |
July 31, 2025 | 81.71 | 81.26 | 81.26 | 82.26 | 80.75 | 1,500 |
July 30, 2025 | 83.85 | 82.9 | 82.9 | 83.85 | 82.56 | 972 |
July 29, 2025 | 84.74 | 83.64 | 83.64 | 85 | 83.38 | 213 |
July 28, 2025 | 85.76 | 84.86 | 84.86 | 86.1 | 84.86 | 476 |
July 25, 2025 | 86.51 | 86 | 86 | 86.51 | 83.55 | 582 |
July 24, 2025 | 84.41 | 83.25 | 83.25 | 84.41 | 83.25 | 465 |
July 23, 2025 | 84.04 | 84.09 | 84.09 | 84.29 | 83.11 | 940 |
July 22, 2025 | 81.25 | 83.24 | 83.24 | 83.37 | 81.25 | 255 |
July 21, 2025 | 79.17 | 82.18 | 82.18 | 82.43 | 79.17 | 392 |
July 18, 2025 | 82.89 | 81.89 | 81.89 | 83.15 | 81.48 | 450 |
July 17, 2025 | 82.35 | 82.37 | 82.37 | 83.78 | 82.01 | 590 |
July 16, 2025 | 81.9 | 81.6 | 81.6 | 82.31 | 79.78 | 7,085 |
July 15, 2025 | 79.78 | 78.45 | 78.45 | 79.9 | 78.45 | 422 |
July 14, 2025 | 79.85 | 80.54 | 80.54 | 80.54 | 79.4 | 70 |
July 11, 2025 | 80.19 | 79.47 | 79.47 | 80.95 | 79.47 | 1,480 |
July 10, 2025 | 80.53 | 81.57 | 81.57 | 81.92 | 80.01 | 1,103 |
July 09, 2025 | 81.18 | 80.86 | 80.86 | 81.32 | 79.75 | 837 |
July 08, 2025 | 80.66 | 81.4 | 81.4 | 81.56 | 80.38 | 111 |
July 07, 2025 | 79.81 | 81.68 | 81.68 | 81.99 | 79.79 | 233 |
July 03, 2025 | 82.22 | 82.37 | 82.37 | 82.71 | 81.59 | 250 |
July 02, 2025 | 82.01 | 81.05 | 81.2 | 82.24 | 80.67 | 185,613 |
July 01, 2025 | 79.78 | 82.73 | 82.73 | 82.73 | 79.7 | 1,436 |
June 30, 2025 | 79.29 | 79.49 | 79.49 | 80.11 | 78.94 | 424 |
June 27, 2025 | 79.18 | 78.69 | 78.69 | 79.74 | 78.69 | 2,168 |
June 26, 2025 | 78.21 | 78.31 | 78.31 | 78.54 | 77.85 | 855 |
June 25, 2025 | 78.43 | 77.99 | 77.99 | 78.67 | 77.58 | 867 |
June 24, 2025 | 77.72 | 78.66 | 78.66 | 78.74 | 77.03 | 1,610 |
June 23, 2025 | 76.19 | 75.33 | 75.33 | 76.67 | 74.82 | 356 |
June 20, 2025 | 76.9 | 77.44 | 77.44 | 77.44 | 75.79 | 221 |
June 18, 2025 | 76.34 | 75.64 | 75.64 | 76.72 | 75.6 | 120 |
June 17, 2025 | 76.82 | 77.01 | 77.01 | 77.01 | 76.09 | 98 |
June 16, 2025 | 75.72 | 77.02 | 77.02 | 77.02 | 75.21 | 272 |
June 13, 2025 | 77.1 | 75.69 | 75.69 | 77.11 | 75.13 | 174 |
June 12, 2025 | 80.66 | 79.05 | 78.8 | 80.66 | 78 | 157 |
June 11, 2025 | 80.5 | 80.27 | 80.02 | 81.42 | 79.83 | 720 |