83.66
-1.0907(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 83.89 | 83.66 | 83.66 | 83.89 | 83.4 | 5 |
| August 14, 2025 | 86.1 | 84.75 | 84.75 | 86.1 | 83.05 | 31 |
| August 13, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | 100 |
| August 12, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 56 |
| August 11, 2025 | 79.59 | 78.57 | 78.57 | 79.59 | 78.57 | 2 |
| August 08, 2025 | 82.6 | 80.2 | 80.2 | 82.6 | 80.2 | 15 |
| August 07, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 26 |
| August 05, 2025 | 79 | 84.6 | 84.6 | 85.11 | 79 | 5,577 |
| August 01, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 22 |
| July 31, 2025 | 77.28 | 78.01 | 78.01 | 78.01 | 77.28 | 53 |
| July 30, 2025 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 55 |
| July 29, 2025 | 86.94 | 85.05 | 85.05 | 86.94 | 85.05 | 7 |
| July 28, 2025 | 84.65 | 86.21 | 86.21 | 86.21 | 84.65 | 5 |
| July 25, 2025 | 84.31 | 84.31 | 84.31 | 84.31 | 84.31 | 2,184 |
| July 24, 2025 | 85.4 | 84.05 | 84.05 | 85.4 | 84.05 | 906 |
| July 23, 2025 | 86.93 | 87.12 | 87.12 | 87.12 | 86.93 | 210 |
| July 22, 2025 | 84.7 | 84.7 | 84.7 | 84.7 | 84.7 | 96 |
| July 21, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 3 |
| July 18, 2025 | 83.19 | 83.19 | 83.19 | 83.19 | 83.19 | 52 |
| July 17, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 1,776 |
| July 16, 2025 | 80.97 | 80.71 | 80.71 | 80.97 | 80.71 | 16 |
| July 15, 2025 | 84.98 | 83.81 | 83.81 | 84.98 | 83.81 | 10 |
| July 14, 2025 | 84.73 | 84.46 | 84.46 | 84.73 | 83.04 | 23 |
| July 11, 2025 | 85.3 | 84.02 | 84.02 | 85.3 | 84.02 | 5 |
| July 10, 2025 | 86 | 87.92 | 87.92 | 87.92 | 86 | 7 |
| July 08, 2025 | 82.95 | 82.82 | 82.82 | 82.95 | 82.74 | 38 |
| July 07, 2025 | 80.18 | 81.2 | 81.2 | 81.2 | 80.18 | 205 |
| July 03, 2025 | 81.41 | 81.08 | 81.08 | 81.41 | 81.08 | 7 |
| July 02, 2025 | 81.82 | 81.95 | 81.95 | 81.95 | 80.85 | 144 |
| July 01, 2025 | 80.82 | 80.81 | 80.81 | 80.91 | 80.81 | 89 |
| June 30, 2025 | 74.74 | 75.7 | 75.7 | 76.09 | 74.74 | 60 |
| June 27, 2025 | 76.79 | 76.83 | 76.83 | 77.02 | 76.68 | 27 |
| June 26, 2025 | 76.44 | 75.85 | 75.85 | 76.44 | 75.21 | 2 |
| June 25, 2025 | 74.93 | 74.78 | 74.78 | 74.93 | 74.78 | 27 |
| June 24, 2025 | 73.51 | 75.42 | 75.42 | 76.35 | 73.51 | 66 |
| June 20, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 3 |
| June 18, 2025 | 73.22 | 71.97 | 71.97 | 73.5 | 71.97 | 37 |
| June 16, 2025 | 77.96 | 76.2 | 76.2 | 77.96 | 75.74 | 30 |
| June 13, 2025 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | 3 |
| June 11, 2025 | 79.95 | 81.1 | 81.1 | 81.14 | 79.95 | 17 |
| June 10, 2025 | 78.5 | 79.53 | 79.53 | 79.54 | 77.56 | 231 |
| June 09, 2025 | 74.1 | 75.32 | 75.32 | 75.35 | 74.1 | 132 |
| June 06, 2025 | 73.26 | 72.82 | 72.82 | 73.26 | 72.82 | 7 |
| June 05, 2025 | 72.3 | 72.3 | 72.3 | 72.3 | 72.3 | 2 |
| June 04, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 3 |
| June 03, 2025 | 69.83 | 71.88 | 71.97 | 71.97 | 69.83 | 112 |
| June 02, 2025 | 70.01 | 69.21 | 69.21 | 70.5 | 69.21 | 3 |
| May 30, 2025 | 70.09 | 70.45 | 70.45 | 70.7 | 70 | 68 |
| May 29, 2025 | 71.43 | 70.82 | 70.82 | 71.43 | 70.82 | 13 |
| May 28, 2025 | 73.3 | 71.85 | 71.85 | 73.3 | 71.85 | 21 |
| May 27, 2025 | 72.58 | 72.83 | 72.83 | 73.04 | 72.08 | 67 |
| May 23, 2025 | 71.07 | 70.97 | 70.97 | 71.45 | 70.97 | 13 |
| May 22, 2025 | 73.68 | 72.33 | 72.33 | 73.68 | 72.11 | 10 |
| May 21, 2025 | 75.4 | 75.13 | 75.13 | 75.96 | 75.1 | 579 |
| May 20, 2025 | 77.98 | 77.36 | 77.36 | 78.49 | 77.36 | 16 |
| May 19, 2025 | 80.25 | 78.58 | 78.06 | 80.64 | 78.58 | 17 |
| May 16, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 15 |
| May 15, 2025 | 80.9 | 82.87 | 82.87 | 82.87 | 80.75 | 11 |
| May 14, 2025 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | 0 |
| May 12, 2025 | 86.84 | 86.56 | 86.56 | 86.84 | 86.54 | 16 |