83.54
+1.0109(+1.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.73 | 83.54 | 83.54 | 83.59 | 82.59 | 12,240 |
| September 25, 2025 | 83.84 | 82.53 | 82.53 | 83.94 | 82.48 | 13,420 |
| September 24, 2025 | 84.56 | 83.92 | 83.92 | 85.04 | 83.92 | 14,147 |
| September 23, 2025 | 84.3 | 84.43 | 84.43 | 85.69 | 84.3 | 8,425 |
| September 22, 2025 | 84.39 | 83.75 | 83.75 | 84.4 | 83.15 | 10,387 |
| September 19, 2025 | 86.34 | 84.32 | 84.32 | 86.68 | 84.12 | 37,559 |
| September 18, 2025 | 84.68 | 84.26 | 84.26 | 85.01 | 84.05 | 63,508 |
| September 17, 2025 | 85.21 | 86.14 | 86.18 | 86.3 | 85 | 8,690 |
| September 16, 2025 | 84.97 | 85.26 | 85.26 | 85.26 | 84.21 | 4,246 |
| September 15, 2025 | 84.75 | 84.58 | 84.58 | 85.11 | 84.2 | 13,449 |
| September 12, 2025 | 84.9 | 84.69 | 84.69 | 85.02 | 83.86 | 9,640 |
| September 11, 2025 | 84.04 | 83.6 | 83.6 | 84.79 | 81.85 | 24,498 |
| September 10, 2025 | 84.5 | 83.95 | 83.95 | 85.19 | 83.73 | 13,374 |
| September 09, 2025 | 84.3 | 84.49 | 84.49 | 84.89 | 84.05 | 13,950 |
| September 08, 2025 | 84.99 | 83.45 | 83.45 | 85.7 | 83.06 | 18,507 |
| September 05, 2025 | 84.72 | 84.86 | 84.86 | 86.27 | 84.18 | 11,885 |
| September 04, 2025 | 85.43 | 84.25 | 84.25 | 85.64 | 83.68 | 32,570 |
| September 03, 2025 | 85.44 | 85.15 | 85.15 | 85.85 | 84.79 | 15,019 |
| September 02, 2025 | 87.7 | 85.04 | 85.04 | 87.7 | 84.98 | 13,919 |
| August 29, 2025 | 87.27 | 87.63 | 87.63 | 88.49 | 87.02 | 18,935 |
| August 28, 2025 | 88.1 | 86.74 | 86.74 | 88.33 | 86.47 | 19,012 |
| August 27, 2025 | 87.49 | 87.41 | 87.41 | 88.05 | 87.18 | 10,777 |
| August 26, 2025 | 87.77 | 87.46 | 87.46 | 88.22 | 87.05 | 5,298 |
| August 22, 2025 | 86.36 | 88.38 | 88.38 | 89.24 | 86.35 | 16,564 |
| August 21, 2025 | 86.89 | 86.41 | 86.41 | 87.24 | 85.96 | 12,174 |
| August 20, 2025 | 87.45 | 87.08 | 87.08 | 88.39 | 86.94 | 11,124 |
| August 19, 2025 | 86.7 | 87.38 | 87.38 | 88.28 | 86.55 | 7,240 |
| August 18, 2025 | 87.5 | 87.06 | 87.06 | 87.84 | 86.48 | 14,398 |
| August 15, 2025 | 89.09 | 88.74 | 87.09 | 89.37 | 88.23 | 16,982 |
| August 14, 2025 | 88.7 | 88.85 | 87.21 | 89.26 | 86.68 | 15,999 |
| August 13, 2025 | 87.96 | 86.98 | 85.37 | 88.14 | 86.42 | 6,265 |
| August 12, 2025 | 86.46 | 87.47 | 85.85 | 88.19 | 86.46 | 5,527 |
| August 11, 2025 | 87.5 | 86.06 | 84.47 | 88.7 | 85.79 | 7,854 |
| August 08, 2025 | 87 | 86.78 | 85.18 | 87.03 | 85.79 | 4,398 |
| August 07, 2025 | 86.99 | 86.91 | 85.3 | 87.67 | 86.56 | 7,151 |
| August 06, 2025 | 86.95 | 86.1 | 84.5 | 87.31 | 85.73 | 6,150 |
| August 05, 2025 | 85.55 | 86.92 | 85.31 | 87.05 | 84.85 | 10,829 |
| August 04, 2025 | 86.64 | 85.5 | 83.92 | 86.64 | 85 | 8,719 |
| August 01, 2025 | 86.35 | 84.96 | 84.96 | 86.49 | 84.96 | 6,981 |
| July 31, 2025 | 87.72 | 86.08 | 86.08 | 88.1 | 85.76 | 15,049 |
| July 30, 2025 | 91.5 | 89.18 | 89.18 | 91.8 | 88.15 | 32,955 |
| July 29, 2025 | 101.75 | 91.72 | 91.72 | 101.75 | 91.46 | 74,609 |
| July 28, 2025 | 104.1 | 101.61 | 101.61 | 104.2 | 101.61 | 3,922 |
| July 25, 2025 | 102.5 | 103.57 | 103.57 | 103.57 | 102.27 | 1,615 |
| July 24, 2025 | 103.31 | 103.46 | 103.46 | 103.5 | 102.23 | 1,379 |
| July 23, 2025 | 101.22 | 103.8 | 103.8 | 103.8 | 101.22 | 5,772 |
| July 22, 2025 | 99.37 | 100.54 | 100.54 | 100.9 | 99.04 | 1,590 |
| July 21, 2025 | 99.6 | 99.29 | 99.29 | 99.6 | 98.8 | 19,769 |
| July 18, 2025 | 99.77 | 98.95 | 98.95 | 100.6 | 98.7 | 833 |
| July 17, 2025 | 100.03 | 98.75 | 99.57 | 100.06 | 98.27 | 1,109 |
| July 16, 2025 | 99.88 | 99.27 | 99.27 | 100.16 | 98.77 | 2,313 |
| July 15, 2025 | 100.5 | 99.8 | 99.8 | 100.75 | 99.8 | 1,490 |
| July 14, 2025 | 101.8 | 100.94 | 100.94 | 101.86 | 99.63 | 2,369 |
| July 11, 2025 | 102.68 | 102.09 | 102.09 | 102.68 | 101.59 | 1,187 |
| July 10, 2025 | 102.2 | 103.9 | 103.9 | 104.41 | 102.16 | 1,249 |
| July 09, 2025 | 102.99 | 103.04 | 103.04 | 103.18 | 101.96 | 1,440 |
| July 08, 2025 | 101.6 | 102.66 | 102.66 | 103.67 | 101.25 | 2,393 |
| July 07, 2025 | 103.89 | 101.19 | 101.19 | 104.1 | 101.19 | 1,885 |
| July 03, 2025 | 105.98 | 104.89 | 104.89 | 106.65 | 104.19 | 2,633 |
| July 02, 2025 | 104.8 | 105.05 | 105.05 | 105.4 | 104.05 | 29,728 |