86.00
-0.3665(-0.42%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 86 | 86.37 | 86.37 | 86.37 | 85.15 | 362 |
| September 04, 2025 | 87.52 | 85.54 | 85.54 | 87.87 | 85.42 | 822 |
| September 03, 2025 | 86 | 86.77 | 86.77 | 87.36 | 85.33 | 1,988 |
| September 02, 2025 | 85.05 | 86.91 | 86.91 | 87.81 | 84.97 | 977 |
| August 29, 2025 | 83.92 | 83.79 | 83.79 | 83.92 | 83.74 | 4,567 |
| August 28, 2025 | 84.59 | 84.06 | 84.06 | 85 | 83.99 | 7,862 |
| August 27, 2025 | 84.97 | 84.77 | 84.77 | 84.97 | 83.89 | 365 |
| August 26, 2025 | 84.16 | 84.1 | 84.1 | 84.76 | 83.79 | 227 |
| August 22, 2025 | 86.8 | 85.58 | 85.58 | 87 | 85.24 | 822 |
| August 21, 2025 | 85.72 | 86.49 | 86.49 | 86.7 | 85.43 | 143 |
| August 20, 2025 | 85.23 | 85.81 | 85.81 | 86.08 | 85.23 | 315 |
| August 19, 2025 | 85.95 | 85.52 | 85.52 | 85.95 | 84.58 | 2,575 |
| August 18, 2025 | 90.12 | 85.49 | 85.49 | 90.13 | 85.35 | 1,529 |
| August 15, 2025 | 86.88 | 86.86 | 86.86 | 86.98 | 85.92 | 560 |
| August 14, 2025 | 85.05 | 86.26 | 86.1 | 86.28 | 84.39 | 247 |
| August 13, 2025 | 82.41 | 85.02 | 83.62 | 85.14 | 81.63 | 836 |
| August 12, 2025 | 79.67 | 81.38 | 81.38 | 81.51 | 79.21 | 619 |
| August 11, 2025 | 78.2 | 79.02 | 79.02 | 79.43 | 78.2 | 1,156 |
| August 08, 2025 | 78.24 | 78.63 | 78.63 | 78.9 | 77.97 | 105 |
| August 07, 2025 | 78.5 | 76.98 | 76.98 | 78.5 | 76.98 | 68 |
| August 06, 2025 | 79.07 | 77.21 | 77.29 | 79.39 | 76.7 | 160 |
| August 05, 2025 | 78.11 | 77.74 | 77.74 | 78.32 | 77.7 | 608 |
| August 04, 2025 | 75.77 | 75.72 | 75.72 | 76.47 | 75.58 | 150 |
| August 01, 2025 | 75.5 | 74.24 | 74.24 | 75.5 | 74.24 | 348 |
| July 31, 2025 | 77.18 | 76.1 | 76.1 | 77.46 | 76.1 | 49 |
| July 30, 2025 | 77.84 | 77.72 | 77.72 | 78.67 | 77.46 | 5,682 |
| July 29, 2025 | 71.04 | 76.11 | 76.11 | 76.58 | 71.04 | 4,800 |
| July 28, 2025 | 70.35 | 70.08 | 70.08 | 70.89 | 69.92 | 397 |
| July 25, 2025 | 70.82 | 70.43 | 70.32 | 70.82 | 70.14 | 37 |
| July 24, 2025 | 71.15 | 70.48 | 70.48 | 71.15 | 70.31 | 228 |
| July 23, 2025 | 69.12 | 69.68 | 69.68 | 70.66 | 69.12 | 8 |
| July 22, 2025 | 67 | 68.18 | 68.18 | 68.27 | 67 | 1,235 |
| July 21, 2025 | 67.94 | 67.63 | 67.63 | 68.15 | 67.5 | 145 |
| July 18, 2025 | 69.54 | 68.54 | 68.54 | 69.54 | 68.41 | 14 |
| July 17, 2025 | 68.94 | 69.19 | 69.19 | 69.69 | 68.94 | 21 |
| July 16, 2025 | 68.49 | 69.15 | 69.15 | 69.15 | 68.2 | 876 |
| July 15, 2025 | 69.99 | 69.6 | 69.6 | 70 | 68.43 | 476 |
| July 14, 2025 | 68.02 | 68.65 | 68.65 | 68.73 | 68.02 | 349 |
| July 11, 2025 | 69.93 | 68.93 | 68.93 | 70.26 | 68.93 | 239 |
| July 10, 2025 | 68.57 | 69.6 | 69.6 | 69.62 | 68.57 | 119 |
| July 09, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 192 |
| July 08, 2025 | 67.56 | 67.61 | 67.61 | 68.5 | 67.4 | 31 |
| July 07, 2025 | 68.24 | 67.45 | 67.45 | 68.24 | 67.45 | 136 |
| July 03, 2025 | 68.22 | 68.61 | 68.61 | 68.61 | 68.21 | 194 |
| July 02, 2025 | 68.72 | 68.36 | 68.36 | 68.84 | 68.3 | 5,740 |
| July 01, 2025 | 67.44 | 68.81 | 68.81 | 70.22 | 67.44 | 1,118 |
| June 30, 2025 | 68.8 | 68.37 | 68.37 | 68.8 | 67.98 | 961 |
| June 27, 2025 | 71.89 | 70.03 | 70.03 | 71.89 | 69.98 | 48 |
| June 26, 2025 | 71.26 | 70.72 | 70.72 | 71.5 | 70.01 | 2,380 |
| June 25, 2025 | 68.87 | 67.77 | 67.77 | 68.87 | 67.77 | 0 |
| June 24, 2025 | 68.12 | 68.87 | 68.87 | 68.87 | 67.58 | 335 |
| June 23, 2025 | 68 | 67.73 | 67.73 | 68.4 | 66.86 | 3,371 |
| June 20, 2025 | 69.16 | 67.98 | 68.69 | 69.16 | 67.98 | 339 |
| June 18, 2025 | 68.97 | 68.45 | 68.45 | 69.34 | 68.45 | 18 |
| June 17, 2025 | 71.3 | 70.55 | 70.55 | 71.3 | 70.15 | 316 |
| June 16, 2025 | 73.8 | 70.64 | 70.64 | 73.8 | 69.89 | 2,849 |
| June 13, 2025 | 68.92 | 68.57 | 68.57 | 68.92 | 68.09 | 415 |
| June 12, 2025 | 68.17 | 68.87 | 68.87 | 68.87 | 68.17 | 174 |
| June 11, 2025 | 69.89 | 70.1 | 70.1 | 70.34 | 69.54 | 1,421 |
| June 10, 2025 | 69.89 | 70.72 | 70.72 | 70.94 | 69.89 | 946 |