80.10
-0.051(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 80.18 | 80.1 | 80.1 | 80.19 | 80.1 | 150 |
| August 15, 2025 | 80.07 | 80.15 | 80.15 | 80.15 | 80.01 | 27 |
| August 14, 2025 | 80.09 | 80.1 | 80.1 | 80.13 | 80.09 | 198 |
| August 13, 2025 | 80.22 | 80.14 | 80.14 | 80.22 | 80.05 | 27 |
| August 12, 2025 | 80.2 | 80.13 | 80.13 | 80.2 | 79.96 | 36 |
| August 11, 2025 | 80.06 | 80.03 | 80.03 | 80.11 | 80.02 | 892 |
| August 08, 2025 | 80.03 | 80.1 | 80.1 | 80.1 | 80 | 116 |
| August 07, 2025 | 79.91 | 79.88 | 79.88 | 79.92 | 79.88 | 192 |
| August 06, 2025 | 79.78 | 79.82 | 79.82 | 79.84 | 79.7 | 118 |
| August 05, 2025 | 80.02 | 79.99 | 79.99 | 80.05 | 79.92 | 154 |
| August 04, 2025 | 79.96 | 79.92 | 79.92 | 80.01 | 79.9 | 417 |
| August 01, 2025 | 79.94 | 79.96 | 79.81 | 79.98 | 79.78 | 112 |
| July 31, 2025 | 79.45 | 79.9 | 79.9 | 79.97 | 79.45 | 168 |
| July 30, 2025 | 80.13 | 79.92 | 79.92 | 80.13 | 79.92 | 16 |
| July 29, 2025 | 79.82 | 79.94 | 79.94 | 79.98 | 79.75 | 1,165 |
| July 28, 2025 | 79.78 | 79.76 | 79.76 | 79.83 | 79.74 | 97 |
| July 25, 2025 | 79.94 | 79.89 | 79.89 | 79.95 | 79.85 | 814 |
| July 24, 2025 | 79.95 | 79.91 | 79.91 | 79.95 | 79.9 | 56 |
| July 23, 2025 | 80 | 80.07 | 80.07 | 80.07 | 79.97 | 119 |
| July 22, 2025 | 79.83 | 79.97 | 79.97 | 79.97 | 79.83 | 149 |
| July 21, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.8 | 34 |
| July 18, 2025 | 80.1 | 80.09 | 80.09 | 80.15 | 79.91 | 24 |
| July 17, 2025 | 79.73 | 79.76 | 79.76 | 79.89 | 79.73 | 175 |
| July 16, 2025 | 79.49 | 79.6 | 79.6 | 79.71 | 79.46 | 575 |
| July 15, 2025 | 79.76 | 79.6 | 79.6 | 79.76 | 79.52 | 215 |
| July 14, 2025 | 79.47 | 79.62 | 79.62 | 79.62 | 79.35 | 42 |
| July 11, 2025 | 79.53 | 79.4 | 79.4 | 79.67 | 79.33 | 336 |
| July 10, 2025 | 79.45 | 79.24 | 79.24 | 79.54 | 79.17 | 331 |
| July 09, 2025 | 79.47 | 79.3 | 79.3 | 79.56 | 79.29 | 5 |
| July 08, 2025 | 79.56 | 79.54 | 79.54 | 79.59 | 79.5 | 141 |
| July 07, 2025 | 79.78 | 79.59 | 79.59 | 79.9 | 79.55 | 422 |
| July 03, 2025 | 80 | 79.95 | 79.95 | 80 | 79.9 | 60,634 |
| July 02, 2025 | 79.83 | 79.99 | 79.99 | 80.04 | 79.78 | 210,261 |
| July 01, 2025 | 79.38 | 79.71 | 79.71 | 79.9 | 79.38 | 900 |
| June 30, 2025 | 79.18 | 79.25 | 79.25 | 79.43 | 79.18 | 552 |
| June 27, 2025 | 78.83 | 79.05 | 79.05 | 79.16 | 78.77 | 850 |
| June 26, 2025 | 78.49 | 78.78 | 78.78 | 78.78 | 78.49 | 482 |
| June 25, 2025 | 78.26 | 78.01 | 78.01 | 78.49 | 77.97 | 172 |
| June 24, 2025 | 78.46 | 78.52 | 78.52 | 78.56 | 78.33 | 18 |
| June 23, 2025 | 78.54 | 78.25 | 78.25 | 78.77 | 78.18 | 282 |
| June 20, 2025 | 78.93 | 78.52 | 78.52 | 78.93 | 78.22 | 1,255 |
| June 18, 2025 | 79 | 79.19 | 79.19 | 80.23 | 78.38 | 52,330 |
| June 17, 2025 | 80.4 | 80.41 | 80.41 | 80.44 | 80.25 | 26 |
| June 16, 2025 | 80.4 | 80.03 | 80.03 | 81.13 | 80.03 | 238 |
| June 13, 2025 | 80 | 80.05 | 80.05 | 80.16 | 79.91 | 1,640 |
| June 12, 2025 | 81.64 | 80.91 | 80.91 | 81.73 | 80.26 | 2,067 |
| June 11, 2025 | 81.42 | 81.59 | 81.59 | 81.59 | 81.4 | 429 |
| June 10, 2025 | 81.53 | 81.41 | 81.41 | 81.55 | 81.32 | 533 |
| June 09, 2025 | 81.91 | 81.87 | 81.87 | 82 | 81.78 | 1,158 |
| June 06, 2025 | 82.13 | 82.11 | 82.11 | 82.19 | 82.11 | 486 |
| June 05, 2025 | 81.91 | 81.93 | 81.93 | 82 | 81.82 | 169 |
| June 04, 2025 | 81.9 | 81.98 | 81.98 | 81.98 | 81.82 | 80 |
| June 03, 2025 | 81.99 | 81.92 | 81.92 | 82.01 | 81.88 | 300,365 |
| June 02, 2025 | 82.19 | 81.79 | 81.79 | 82.19 | 81.74 | 403 |
| May 30, 2025 | 82.52 | 82.49 | 81.92 | 82.59 | 82.4 | 3,017 |
| May 29, 2025 | 82.35 | 82.35 | 81.78 | 82.36 | 82.34 | 76 |
| May 28, 2025 | 82.5 | 82.43 | 81.86 | 82.5 | 82.43 | 137 |
| May 27, 2025 | 82.42 | 82.46 | 81.89 | 82.48 | 82.37 | 675 |
| May 23, 2025 | 82.13 | 82.14 | 82.14 | 82.14 | 82.02 | 2 |
| May 22, 2025 | 82.13 | 82.22 | 82.22 | 82.22 | 82.13 | 2,600 |