82.18
-0.86(-1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 82.82 | 82.18 | 82.18 | 83.39 | 82.14 | 384,000 |
September 04, 2025 | 82.22 | 83.04 | 83.04 | 83.04 | 81.98 | 192,200 |
September 03, 2025 | 80.71 | 81.75 | 81.75 | 81.96 | 80.61 | 348,000 |
September 02, 2025 | 81.91 | 81.21 | 81.21 | 82.2 | 80.72 | 303,700 |
August 29, 2025 | 82.2 | 82.2 | 82.2 | 82.64 | 81.48 | 299,700 |
August 28, 2025 | 82.3 | 81.9 | 81.9 | 82.3 | 81.08 | 322,000 |
August 27, 2025 | 81.31 | 82.06 | 82.06 | 82.4 | 81.31 | 381,015 |
August 26, 2025 | 81.13 | 81.42 | 81.42 | 81.64 | 80.79 | 297,100 |
August 25, 2025 | 82.26 | 81.08 | 81.08 | 82.44 | 81.08 | 405,474 |
August 22, 2025 | 81.58 | 82.51 | 82.51 | 82.58 | 81.33 | 232,100 |
August 21, 2025 | 80.97 | 80.89 | 80.89 | 81.17 | 80.14 | 355,349 |
August 20, 2025 | 81.08 | 81.01 | 81.01 | 81.85 | 80.9 | 268,100 |
August 19, 2025 | 80.34 | 81.65 | 81.31 | 81.82 | 80.26 | 266,433 |
August 18, 2025 | 80.2 | 80.41 | 80.41 | 80.76 | 80.01 | 403,913 |
August 15, 2025 | 82.47 | 80.5 | 80.5 | 82.59 | 80.49 | 326,603 |
August 14, 2025 | 82.61 | 82.54 | 82.54 | 82.73 | 81.56 | 251,900 |
August 13, 2025 | 81.31 | 82.51 | 82.51 | 82.63 | 80.92 | 592,700 |
August 12, 2025 | 82.27 | 82.01 | 82.01 | 82.75 | 81.55 | 279,900 |
August 11, 2025 | 81.69 | 82.1 | 82.1 | 82.49 | 81.15 | 529,600 |
August 08, 2025 | 83.3 | 81.89 | 81.89 | 84.11 | 81.89 | 527,159 |
August 07, 2025 | 85.71 | 84.44 | 84.44 | 86.32 | 83.97 | 597,200 |
August 06, 2025 | 86.21 | 86.17 | 86.17 | 86.78 | 85.85 | 309,712 |
August 05, 2025 | 85 | 85.79 | 85.79 | 86.5 | 84.55 | 388,129 |
August 04, 2025 | 83.96 | 84.34 | 84.34 | 84.53 | 83.57 | 240,500 |
August 01, 2025 | 83.91 | 83.84 | 83.84 | 84.3 | 83.07 | 400,900 |
July 31, 2025 | 83.25 | 84.58 | 84.58 | 84.6 | 83.25 | 307,600 |
July 30, 2025 | 84.02 | 83.68 | 83.68 | 84.42 | 83.52 | 210,900 |
July 29, 2025 | 84.26 | 84.11 | 84.11 | 84.73 | 83.91 | 221,048 |
July 28, 2025 | 83.97 | 83.83 | 83.83 | 84.54 | 83.68 | 239,300 |
July 25, 2025 | 83.55 | 84.22 | 84.22 | 84.55 | 83.55 | 219,305 |
July 24, 2025 | 83.96 | 83.44 | 83.44 | 84.29 | 83.36 | 225,647 |
July 23, 2025 | 84.25 | 84.3 | 84.3 | 84.57 | 83.53 | 332,200 |
July 22, 2025 | 83.46 | 84.15 | 84.15 | 84.64 | 83.46 | 264,700 |
July 21, 2025 | 83.47 | 83.21 | 83.21 | 84.21 | 82.84 | 340,142 |
July 18, 2025 | 83.33 | 83.39 | 83.39 | 84.14 | 83.27 | 208,821 |
July 17, 2025 | 81.92 | 83.31 | 83.31 | 83.41 | 81.92 | 277,400 |
July 16, 2025 | 82.19 | 82.33 | 82.33 | 83.11 | 81.66 | 238,119 |
July 15, 2025 | 83.71 | 81.97 | 81.97 | 84 | 81.94 | 230,600 |
July 14, 2025 | 83.58 | 84.1 | 84.1 | 84.65 | 83.58 | 262,550 |
July 11, 2025 | 82.45 | 83.61 | 83.61 | 84.03 | 82.41 | 367,116 |
July 10, 2025 | 83.2 | 83.22 | 83.22 | 83.6 | 82.39 | 362,900 |
July 09, 2025 | 84.85 | 83.48 | 83.48 | 85.35 | 83.1 | 283,134 |
July 08, 2025 | 84.33 | 84.64 | 84.64 | 85.63 | 84.33 | 369,018 |
July 07, 2025 | 85.24 | 84.84 | 84.84 | 85.89 | 84.3 | 375,500 |
July 03, 2025 | 85.52 | 85.5 | 85.5 | 86.19 | 85.45 | 277,700 |
July 02, 2025 | 86.41 | 84.97 | 84.97 | 86.41 | 84.76 | 305,500 |
July 01, 2025 | 86.53 | 86.64 | 86.64 | 87.9 | 85.96 | 460,200 |
June 30, 2025 | 87.63 | 87.1 | 87.1 | 88.01 | 86.47 | 291,147 |
June 27, 2025 | 87.27 | 87.55 | 87.55 | 87.81 | 86.88 | 712,600 |
June 26, 2025 | 86.21 | 87.37 | 87.37 | 87.47 | 85.56 | 291,600 |
June 25, 2025 | 86.96 | 85.82 | 85.82 | 87.03 | 85.58 | 244,500 |
June 24, 2025 | 87.38 | 86.92 | 86.92 | 87.77 | 86.8 | 262,600 |
June 23, 2025 | 86.24 | 87.15 | 87.15 | 87.21 | 85.57 | 320,420 |
June 20, 2025 | 85.87 | 86.31 | 86.31 | 87.05 | 85.45 | 999,533 |
June 18, 2025 | 84.29 | 85.6 | 85.6 | 85.6 | 84.29 | 405,045 |
June 17, 2025 | 85.53 | 84.22 | 84.22 | 85.53 | 83.64 | 376,315 |
June 16, 2025 | 85.18 | 85.53 | 85.53 | 86.62 | 85.04 | 298,800 |
June 13, 2025 | 84.25 | 84.82 | 84.82 | 85.66 | 84.1 | 315,034 |
June 12, 2025 | 83.4 | 84.94 | 84.94 | 85.08 | 83.17 | 285,800 |
June 11, 2025 | 83.56 | 84.09 | 84.09 | 84.3 | 83.53 | 291,800 |