82.78
+0.61(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 83.42 | 82.78 | 82.88 | 83.64 | 82.6 | 250 |
| September 25, 2025 | 84.01 | 82.17 | 81.95 | 84.01 | 81.5 | 394 |
| September 24, 2025 | 86.67 | 83.94 | 83.94 | 86.91 | 83.94 | 760 |
| September 23, 2025 | 89.24 | 85.73 | 85.73 | 89.24 | 85.73 | 875 |
| September 22, 2025 | 83.35 | 88.18 | 88.18 | 88.18 | 83 | 1,987 |
| September 19, 2025 | 82.62 | 83.78 | 83.78 | 83.96 | 82.01 | 389 |
| September 18, 2025 | 81.7 | 81.81 | 81.81 | 82.92 | 80.88 | 2,188 |
| September 17, 2025 | 79.08 | 80.46 | 80.46 | 81.17 | 78.92 | 491 |
| September 16, 2025 | 80.8 | 78.79 | 78.79 | 81.17 | 78.49 | 1,221 |
| September 15, 2025 | 81 | 81.93 | 80.98 | 82.63 | 80.43 | 2,497 |
| September 12, 2025 | 83.37 | 80.54 | 80.54 | 83.37 | 80.53 | 285 |
| September 11, 2025 | 84.5 | 82.87 | 82.87 | 84.5 | 82.87 | 180 |
| September 10, 2025 | 85 | 83.85 | 83.85 | 86.68 | 83.4 | 2,211 |
| September 09, 2025 | 83.19 | 84.03 | 84.03 | 84.43 | 83 | 1,252 |
| September 08, 2025 | 83.45 | 83 | 83 | 84.99 | 82.73 | 1,157 |
| September 05, 2025 | 82.59 | 82.24 | 81.62 | 83.08 | 81.5 | 607 |
| September 04, 2025 | 79.28 | 79.67 | 79.67 | 79.67 | 78.36 | 304 |
| September 03, 2025 | 81 | 78.58 | 78.58 | 81 | 78.58 | 567 |
| September 02, 2025 | 78 | 76.06 | 76.06 | 80.08 | 75.94 | 3,690 |
| August 29, 2025 | 84 | 85 | 85 | 93.23 | 80.82 | 26,270 |
| August 28, 2025 | 73.16 | 72.28 | 72.28 | 73.31 | 71.57 | 1,819 |
| August 27, 2025 | 69.95 | 72.22 | 72.22 | 72.5 | 69.95 | 523 |
| August 26, 2025 | 70.46 | 71.12 | 71.12 | 71.74 | 70.46 | 47 |
| August 22, 2025 | 66.62 | 70.46 | 70.46 | 70.75 | 65.18 | 4,655 |
| August 21, 2025 | 64.85 | 65.32 | 65.32 | 65.95 | 64.2 | 295 |
| August 20, 2025 | 65.49 | 64.37 | 64.37 | 65.91 | 63.35 | 813 |
| August 19, 2025 | 69 | 66.38 | 66.38 | 69 | 66.38 | 579 |
| August 18, 2025 | 67 | 68.24 | 67.96 | 68.24 | 66.6 | 435 |
| August 15, 2025 | 68.5 | 66.97 | 66.97 | 68.6 | 66.45 | 63 |
| August 14, 2025 | 67.76 | 67.28 | 67.28 | 68.66 | 67.24 | 212 |
| August 13, 2025 | 69.25 | 69.9 | 69.9 | 70.11 | 69.25 | 869 |
| August 12, 2025 | 65 | 66.68 | 66.68 | 67.85 | 64.56 | 373 |
| August 11, 2025 | 65.45 | 65.57 | 65.57 | 65.62 | 64.81 | 442 |
| August 08, 2025 | 63.13 | 63.47 | 63.75 | 64.01 | 62.62 | 288 |
| August 07, 2025 | 63.86 | 62.83 | 62.83 | 63.89 | 61.96 | 788 |
| August 06, 2025 | 63.5 | 62.48 | 62.48 | 63.5 | 61.38 | 402 |
| August 05, 2025 | 65.04 | 62.9 | 62.9 | 65.57 | 62.64 | 403 |
| August 04, 2025 | 64.79 | 65.33 | 65.33 | 65.34 | 63.96 | 1,547 |
| August 01, 2025 | 64 | 62.76 | 62.41 | 64.35 | 61.73 | 4,084 |
| July 31, 2025 | 67.31 | 67.01 | 67.01 | 68.79 | 66.1 | 1,398 |
| July 30, 2025 | 69.44 | 69.15 | 69.15 | 69.88 | 68.46 | 9,300 |
| July 29, 2025 | 71.01 | 69.51 | 69.51 | 71.84 | 68.86 | 578 |
| July 28, 2025 | 68.83 | 68.51 | 68.51 | 69.05 | 67.4 | 470 |
| July 25, 2025 | 67.6 | 67.18 | 67.67 | 68 | 66.93 | 199 |
| July 24, 2025 | 68.11 | 67.62 | 67.62 | 68.73 | 66.86 | 221 |
| July 23, 2025 | 68 | 66.32 | 66.32 | 68.26 | 66.29 | 580 |
| July 22, 2025 | 69.89 | 69.3 | 69.3 | 70.53 | 68.5 | 421 |
| July 21, 2025 | 67.28 | 69.99 | 69.99 | 70.72 | 67.28 | 2,153 |
| July 18, 2025 | 71.14 | 70.39 | 70.39 | 71.14 | 70.11 | 348 |
| July 17, 2025 | 68.18 | 70.17 | 70.17 | 71.22 | 67.8 | 1,226 |
| July 16, 2025 | 66.33 | 66.85 | 66.85 | 67.41 | 66.19 | 995 |
| July 15, 2025 | 66.67 | 67.32 | 67.32 | 68.28 | 66.67 | 583 |
| July 14, 2025 | 66.02 | 63.42 | 63.42 | 66.05 | 63.39 | 329 |
| July 11, 2025 | 65.99 | 67.08 | 67.08 | 67.55 | 65.98 | 330 |
| July 10, 2025 | 67.96 | 68.11 | 68.11 | 68.5 | 67.89 | 461 |
| July 09, 2025 | 67.11 | 67.88 | 67.88 | 68.16 | 66.8 | 725 |
| July 08, 2025 | 66.55 | 67.33 | 67.33 | 67.94 | 66.05 | 89 |
| July 07, 2025 | 66.4 | 66.1 | 66.1 | 66.92 | 65.99 | 49 |
| July 03, 2025 | 66.59 | 66.94 | 66.94 | 67.82 | 65.75 | 366 |
| July 02, 2025 | 64.25 | 65.6 | 65.6 | 65.68 | 63.9 | 643 |