80.95
-0.885(-1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 81.13 | 80.95 | 80.95 | 81.36 | 80.89 | 137 |
| August 15, 2025 | 81.58 | 81.83 | 81.83 | 82 | 81.36 | 328 |
| August 14, 2025 | 81.89 | 82.22 | 82.22 | 82.26 | 81.39 | 4 |
| August 13, 2025 | 82.29 | 82.33 | 82.33 | 82.64 | 82.09 | 422 |
| August 12, 2025 | 81.04 | 81.83 | 81.83 | 81.83 | 80.79 | 389 |
| August 11, 2025 | 81.07 | 80.97 | 80.97 | 82.15 | 80.36 | 392 |
| August 08, 2025 | 82.47 | 81.66 | 81.66 | 82.93 | 81.08 | 140 |
| August 07, 2025 | 82.2 | 81.57 | 81.57 | 82.99 | 81.12 | 2 |
| August 06, 2025 | 82.93 | 81.7 | 81.7 | 82.93 | 81.12 | 39 |
| August 05, 2025 | 83.24 | 81.31 | 81.31 | 83.24 | 80.72 | 65 |
| August 04, 2025 | 81.35 | 81.77 | 81.77 | 82.94 | 81.35 | 399 |
| August 01, 2025 | 81.41 | 81.15 | 81.15 | 81.68 | 80.82 | 169 |
| July 31, 2025 | 81 | 81.4 | 81.4 | 81.98 | 80.71 | 315 |
| July 30, 2025 | 81.48 | 81.29 | 81.29 | 81.48 | 81.16 | 148 |
| July 29, 2025 | 81.22 | 80.77 | 80.77 | 81.32 | 80.27 | 2,980 |
| July 28, 2025 | 80.99 | 80.08 | 80.08 | 83.49 | 79.86 | 353 |
| July 25, 2025 | 80.48 | 80.18 | 80.18 | 80.86 | 79.96 | 422 |
| July 24, 2025 | 79.42 | 79.87 | 79.87 | 80.4 | 78.92 | 8 |
| July 23, 2025 | 80 | 79.06 | 79.06 | 80.1 | 79.06 | 695 |
| July 22, 2025 | 79 | 79.6 | 79.6 | 79.6 | 78.88 | 607 |
| July 21, 2025 | 78.37 | 78.64 | 78.64 | 78.64 | 78.26 | 328 |
| July 18, 2025 | 77.07 | 77 | 77 | 77.08 | 76.14 | 283 |
| July 17, 2025 | 74.99 | 75.93 | 75.93 | 76.09 | 74.91 | 256 |
| July 16, 2025 | 74.3 | 75.05 | 75.05 | 75.05 | 73.75 | 105 |
| July 15, 2025 | 74.59 | 74.04 | 74.04 | 74.75 | 74.04 | 128 |
| July 14, 2025 | 74.41 | 74.85 | 74.85 | 74.92 | 74.35 | 20 |
| July 11, 2025 | 74.87 | 74.22 | 74.22 | 74.87 | 73.93 | 1,855 |
| July 10, 2025 | 74.13 | 74.53 | 74.53 | 74.64 | 73.6 | 261 |
| July 09, 2025 | 74.27 | 74.15 | 74.15 | 74.62 | 73.84 | 230 |
| July 08, 2025 | 74.02 | 73.83 | 73.83 | 74.15 | 73.4 | 119 |
| July 07, 2025 | 74.89 | 75.03 | 75.03 | 75.09 | 74.47 | 8 |
| July 03, 2025 | 74.83 | 74.5 | 74.5 | 75.3 | 74.5 | 2,263 |
| July 02, 2025 | 75.71 | 75.45 | 75.45 | 76.2 | 75.45 | 155,217 |
| July 01, 2025 | 76.21 | 76.57 | 76.57 | 76.83 | 75.33 | 251 |
| June 30, 2025 | 75.05 | 75.52 | 75.52 | 75.71 | 75.05 | 237 |
| June 27, 2025 | 75.11 | 75.52 | 75.52 | 75.52 | 74.63 | 15 |
| June 26, 2025 | 74.46 | 73.8 | 73.8 | 74.5 | 73.71 | 22 |
| June 25, 2025 | 75.47 | 75.12 | 74.48 | 75.59 | 75.05 | 81 |
| June 24, 2025 | 75.9 | 76.27 | 75.62 | 76.27 | 75.38 | 74 |
| June 23, 2025 | 75 | 75.25 | 74.6 | 75.31 | 74.06 | 88 |
| June 20, 2025 | 74.94 | 75.28 | 75.28 | 75.28 | 74.35 | 174 |
| June 18, 2025 | 74.01 | 74.13 | 74.13 | 74.31 | 73.96 | 6 |
| June 17, 2025 | 73.52 | 74.2 | 74.2 | 74.24 | 73.34 | 6 |
| June 16, 2025 | 74.41 | 74.68 | 74.68 | 75.01 | 74.41 | 588 |
| June 13, 2025 | 76.06 | 74.94 | 74.94 | 76.06 | 74.94 | 877 |
| June 12, 2025 | 75.88 | 75.83 | 75.83 | 76.16 | 75.53 | 513 |
| June 11, 2025 | 76.16 | 76.13 | 76.13 | 76.42 | 75.89 | 1,517 |
| June 10, 2025 | 74.93 | 75.49 | 75.49 | 75.49 | 74.93 | 235 |
| June 09, 2025 | 76.7 | 76.84 | 76.84 | 76.84 | 75.61 | 248 |
| June 06, 2025 | 76.61 | 76.14 | 76.14 | 76.82 | 76.14 | 219 |
| June 05, 2025 | 76.09 | 76.35 | 76.35 | 76.5 | 75.9 | 171 |
| June 04, 2025 | 77.64 | 77.64 | 77.64 | 77.9 | 77.07 | 337 |
| June 03, 2025 | 77.15 | 77.49 | 77.49 | 78.02 | 76.74 | 76,417 |
| June 02, 2025 | 77.6 | 77.78 | 77.78 | 78.06 | 77.6 | 707 |
| May 30, 2025 | 77.51 | 78.26 | 78.26 | 78.26 | 76.44 | 123 |
| May 29, 2025 | 77.31 | 77.61 | 77.61 | 77.8 | 77.31 | 123 |
| May 28, 2025 | 79.24 | 78.43 | 78.43 | 79.24 | 77.95 | 727 |
| May 27, 2025 | 78.48 | 78.35 | 78.35 | 79 | 78.25 | 493 |
| May 23, 2025 | 76.48 | 77.58 | 77.58 | 77.58 | 76.47 | 422 |
| May 22, 2025 | 76.41 | 76.35 | 76.35 | 76.74 | 76.08 | 672 |