80.61
+1.82(+2.31%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 79.64 | 80.61 | 80.61 | 81.53 | 79.64 | 331,039 |
September 04, 2025 | 78.22 | 78.79 | 78.79 | 79.43 | 77.32 | 325,800 |
September 03, 2025 | 79.7 | 78.69 | 78.69 | 80.17 | 77.55 | 823,602 |
September 02, 2025 | 77.32 | 79.6 | 79.6 | 80.07 | 77.16 | 416,942 |
August 29, 2025 | 81.83 | 80.04 | 80.04 | 82.27 | 79.55 | 385,800 |
August 28, 2025 | 82.05 | 82.01 | 82.01 | 82.77 | 79.96 | 876,308 |
August 27, 2025 | 81.06 | 81.92 | 81.92 | 82.22 | 80.39 | 292,654 |
August 26, 2025 | 79.82 | 80.91 | 80.97 | 81.82 | 79.78 | 359,942 |
August 25, 2025 | 81.9 | 80.38 | 80.38 | 82.18 | 80.33 | 293,504 |
August 22, 2025 | 79.38 | 81.29 | 81.29 | 83.36 | 78.86 | 493,600 |
August 21, 2025 | 78.18 | 78.51 | 78.51 | 79.83 | 77.7 | 391,044 |
August 20, 2025 | 80.21 | 79.07 | 79.07 | 80.4 | 77.71 | 361,963 |
August 19, 2025 | 80.73 | 80.2 | 80.2 | 82.28 | 79.24 | 340,130 |
August 18, 2025 | 80.51 | 80.73 | 80.73 | 81.7 | 79.77 | 289,749 |
August 15, 2025 | 81 | 80.51 | 80.51 | 81.21 | 78.75 | 618,543 |
August 14, 2025 | 83.75 | 83.76 | 83.76 | 84.15 | 82.51 | 346,300 |
August 13, 2025 | 81.68 | 84.97 | 84.97 | 85.45 | 81.68 | 870,514 |
August 12, 2025 | 78.44 | 81.32 | 81.32 | 82.55 | 78.02 | 580,697 |
August 11, 2025 | 79.6 | 78 | 78 | 80.5 | 77.83 | 356,800 |
August 08, 2025 | 80.04 | 79.42 | 79.42 | 80.23 | 78.52 | 390,090 |
August 07, 2025 | 77.87 | 79.51 | 79.51 | 80.48 | 77.37 | 671,290 |
August 06, 2025 | 77.16 | 75.72 | 75.72 | 77.83 | 74.88 | 1.09M |
August 05, 2025 | 80 | 78.01 | 78.01 | 84.37 | 75.98 | 1.58M |
August 04, 2025 | 68.98 | 70.88 | 70.88 | 70.92 | 67.49 | 649,115 |
August 01, 2025 | 66.58 | 68.75 | 68.75 | 69.15 | 65.64 | 545,780 |
July 31, 2025 | 71.18 | 67.69 | 67.69 | 71.18 | 67.16 | 758,262 |
July 30, 2025 | 73.99 | 72.89 | 72.89 | 74.61 | 71.78 | 433,650 |
July 29, 2025 | 76.24 | 73.17 | 73.17 | 77.42 | 73 | 501,688 |
July 28, 2025 | 74.39 | 75.38 | 75.38 | 75.77 | 73.95 | 482,986 |
July 25, 2025 | 72.66 | 73.4 | 73.4 | 73.49 | 71.82 | 246,571 |
July 24, 2025 | 74.51 | 72.85 | 72.85 | 74.74 | 71.83 | 476,214 |
July 23, 2025 | 75.73 | 74.84 | 74.84 | 76.28 | 73.1 | 436,952 |
July 22, 2025 | 74.81 | 75.25 | 75.25 | 76.4 | 73.3 | 555,600 |
July 21, 2025 | 71.63 | 74.54 | 74.54 | 75.27 | 71.63 | 708,023 |
July 18, 2025 | 72.43 | 70.96 | 70.96 | 72.86 | 70.67 | 303,300 |
July 17, 2025 | 71.28 | 71.52 | 71.52 | 72.34 | 70.65 | 367,875 |
July 16, 2025 | 70.62 | 71.64 | 71.64 | 71.95 | 69.18 | 315,442 |
July 15, 2025 | 73.52 | 71.75 | 71.75 | 74.17 | 71.01 | 420,909 |
July 14, 2025 | 73.82 | 71.46 | 71.46 | 74.15 | 70.39 | 362,400 |
July 11, 2025 | 74.42 | 74.86 | 74.86 | 76.19 | 74 | 378,910 |
July 10, 2025 | 75.07 | 75.65 | 75.65 | 76.8 | 74.5 | 336,953 |
July 09, 2025 | 73.82 | 74.37 | 74.37 | 75.01 | 72.83 | 330,556 |
July 08, 2025 | 71.29 | 74.21 | 74.21 | 74.82 | 71.29 | 517,306 |
July 07, 2025 | 71.69 | 70.95 | 70.95 | 73.15 | 70.64 | 341,977 |
July 03, 2025 | 72.9 | 73.04 | 73.04 | 73.48 | 72.3 | 255,242 |
July 02, 2025 | 71.99 | 72.95 | 72.95 | 74.15 | 71.72 | 491,648 |
July 01, 2025 | 69.11 | 71.99 | 71.99 | 72.5 | 68.51 | 465,956 |
June 30, 2025 | 70.05 | 69.69 | 69.69 | 71.01 | 69.29 | 465,343 |
June 27, 2025 | 70.85 | 69.69 | 69.69 | 71.38 | 68.33 | 1.29M |
June 26, 2025 | 71.2 | 70.92 | 70.92 | 72.4 | 70.21 | 514,929 |
June 25, 2025 | 70.25 | 70.16 | 70.16 | 70.89 | 69.06 | 719,946 |
June 24, 2025 | 68 | 69.64 | 69.64 | 70 | 67.38 | 533,317 |
June 23, 2025 | 65.99 | 66.53 | 66.53 | 67.03 | 65 | 317,190 |
June 20, 2025 | 67.96 | 66.02 | 66.02 | 68.58 | 64.62 | 588,129 |
June 18, 2025 | 68.94 | 66.89 | 66.89 | 69.12 | 66.2 | 465,423 |
June 17, 2025 | 68.53 | 68.48 | 68.48 | 69.79 | 68.28 | 468,746 |
June 16, 2025 | 66.56 | 68.96 | 68.96 | 69.13 | 66.41 | 538,640 |
June 13, 2025 | 66.87 | 65.07 | 65.07 | 67.5 | 64.26 | 776,668 |
June 12, 2025 | 67.63 | 68.91 | 68.91 | 68.99 | 67.37 | 610,627 |
June 11, 2025 | 71.5 | 67.93 | 67.93 | 71.5 | 67.5 | 931,770 |