79.21
-2.52(-3.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.46 | 79.21 | 79.21 | 81.57 | 78.84 | 4.67M |
| September 04, 2025 | 81.68 | 81.73 | 81.73 | 81.95 | 81.24 | 3.46M |
| September 03, 2025 | 80.62 | 81.34 | 81.34 | 81.45 | 80.45 | 3.61M |
| September 02, 2025 | 81.38 | 81.05 | 81.05 | 81.45 | 79.9 | 6.01M |
| August 29, 2025 | 81.96 | 81.32 | 81.32 | 82.15 | 81.19 | 4.04M |
| August 28, 2025 | 82.22 | 81.6 | 81.6 | 82.22 | 81.28 | 3.27M |
| August 27, 2025 | 82.52 | 82.21 | 82.21 | 82.89 | 81.99 | 4.51M |
| August 26, 2025 | 82.29 | 82.58 | 82.58 | 82.94 | 82.06 | 4.16M |
| August 25, 2025 | 83.22 | 82.79 | 82.79 | 83.34 | 82.68 | 2.45M |
| August 22, 2025 | 83.23 | 83.38 | 83.38 | 83.78 | 83 | 3.12M |
| August 21, 2025 | 82.64 | 82.59 | 82.59 | 82.79 | 82.16 | 3.46M |
| August 20, 2025 | 81.63 | 82.53 | 82.53 | 82.84 | 81.49 | 3.42M |
| August 19, 2025 | 80.5 | 81.29 | 81.29 | 81.33 | 80.05 | 2.67M |
| August 18, 2025 | 79.8 | 80.38 | 80.38 | 80.55 | 79.36 | 3.33M |
| August 15, 2025 | 80.46 | 80.01 | 80.01 | 80.66 | 79.97 | 3.44M |
| August 14, 2025 | 80.07 | 80.31 | 80.31 | 80.44 | 79.61 | 2.52M |
| August 13, 2025 | 78.51 | 79.89 | 79.89 | 80.08 | 78.45 | 4.29M |
| August 12, 2025 | 78.88 | 78.48 | 78.48 | 79 | 77.99 | 5.09M |
| August 11, 2025 | 78.69 | 78.63 | 78.63 | 79.1 | 78.4 | 3.84M |
| August 08, 2025 | 77.27 | 78.13 | 78.13 | 78.68 | 76.74 | 4.17M |
| August 07, 2025 | 77.88 | 76.6 | 76.6 | 78.32 | 75.26 | 5.97M |
| August 06, 2025 | 79.09 | 79.06 | 79.06 | 79.31 | 78.68 | 4.24M |
| August 05, 2025 | 78.65 | 78.44 | 78.44 | 79.12 | 78.08 | 2.79M |
| August 04, 2025 | 77.41 | 78.29 | 78.29 | 78.31 | 77.11 | 4.76M |
| August 01, 2025 | 77.4 | 77 | 77 | 77.61 | 76.37 | 4.44M |
| July 31, 2025 | 77.22 | 77.63 | 77.63 | 78.53 | 77.22 | 5.03M |
| July 30, 2025 | 78.57 | 77.41 | 77.41 | 78.97 | 76.85 | 4.48M |
| July 29, 2025 | 79.73 | 78.92 | 78.92 | 80.13 | 78.33 | 4.5M |
| July 28, 2025 | 79.96 | 79.23 | 79.23 | 80.23 | 78.78 | 4.5M |
| July 25, 2025 | 79.3 | 80.1 | 80.1 | 80.3 | 79.25 | 4.48M |
| July 24, 2025 | 79.04 | 79.23 | 79.23 | 79.63 | 78.63 | 6.07M |
| July 23, 2025 | 80.97 | 79.51 | 79.51 | 81.05 | 77.95 | 5.58M |
| July 22, 2025 | 80.88 | 81.42 | 81.42 | 81.57 | 80.6 | 3.33M |
| July 21, 2025 | 81.33 | 80.78 | 80.78 | 81.94 | 80.78 | 2.93M |
| July 18, 2025 | 81.17 | 81.21 | 81.21 | 81.55 | 80.87 | 2.97M |
| July 17, 2025 | 80.89 | 80.99 | 80.99 | 81.15 | 79.61 | 4M |
| July 16, 2025 | 81.66 | 80.99 | 80.99 | 81.93 | 80.51 | 4.03M |
| July 15, 2025 | 81.39 | 81.07 | 81.07 | 81.77 | 80.73 | 4.8M |
| July 14, 2025 | 81.27 | 81.63 | 81.63 | 82.17 | 80.77 | 6.95M |
| July 11, 2025 | 81.92 | 81.78 | 81.78 | 82.46 | 81.6 | 3.32M |
| July 10, 2025 | 82.89 | 82.46 | 82.46 | 83.01 | 82.14 | 3.29M |
| July 09, 2025 | 83.27 | 83.07 | 83.07 | 83.42 | 82.66 | 2.85M |
| July 08, 2025 | 82.79 | 83.2 | 83.2 | 83.56 | 82.58 | 4.21M |
| July 07, 2025 | 83.06 | 83.03 | 83.03 | 83.34 | 82.35 | 4.34M |
| July 03, 2025 | 82.72 | 83.18 | 83.18 | 83.68 | 82.72 | 2.54M |
| July 02, 2025 | 85.56 | 82.36 | 82.36 | 85.83 | 82.1 | 5.21M |
| July 01, 2025 | 85.86 | 85.87 | 85.87 | 86.47 | 84.95 | 3.62M |
| June 30, 2025 | 84.6 | 85.56 | 85.56 | 85.67 | 84.48 | 3.13M |
| June 27, 2025 | 85.02 | 84.59 | 84.59 | 85.63 | 84.48 | 8.17M |
| June 26, 2025 | 84.25 | 84.97 | 84.97 | 85.21 | 83.93 | 5.11M |
| June 25, 2025 | 85.16 | 83.9 | 83.9 | 85.53 | 83.77 | 5.06M |
| June 24, 2025 | 86 | 85.46 | 85.46 | 86.15 | 85.37 | 3.17M |
| June 23, 2025 | 85.01 | 85.82 | 85.82 | 85.95 | 84.44 | 3.89M |
| June 20, 2025 | 84.62 | 85.13 | 85.13 | 85.51 | 84.43 | 9.18M |
| June 18, 2025 | 84.19 | 84.25 | 84.25 | 85.06 | 84.01 | 4.1M |
| June 17, 2025 | 85.11 | 84.22 | 84.22 | 85.78 | 83.67 | 3.39M |
| June 16, 2025 | 85.32 | 85.44 | 85.44 | 85.88 | 84.69 | 3.47M |
| June 13, 2025 | 85 | 84.61 | 84.61 | 85.83 | 84.38 | 3.43M |
| June 12, 2025 | 83.73 | 85.8 | 85.35 | 85.88 | 83.72 | 3.53M |
| June 11, 2025 | 84.54 | 84.4 | 83.96 | 84.85 | 83.92 | 3.5M |