82.00
+0.455(+0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 82.21 | 81.54 | 81.54 | 84.89 | 80.86 | 4.8M |
September 04, 2025 | 79.53 | 79.27 | 79.27 | 79.75 | 78.15 | 3.9M |
September 03, 2025 | 78.94 | 80.11 | 80.11 | 80.85 | 78.61 | 1.55M |
September 02, 2025 | 81.99 | 79.54 | 79.54 | 82.19 | 79.14 | 4.04M |
August 29, 2025 | 85.63 | 84.92 | 84.92 | 87.08 | 84.63 | 1.74M |
August 28, 2025 | 86.7 | 84.92 | 84.92 | 86.98 | 83.72 | 3.54M |
August 27, 2025 | 81.48 | 87.68 | 87.68 | 87.97 | 81.4 | 5.5M |
August 26, 2025 | 82.07 | 81.53 | 81.53 | 83.45 | 81.01 | 2.5M |
August 25, 2025 | 80.73 | 81.29 | 81.29 | 82.29 | 80.03 | 2.41M |
August 22, 2025 | 77.33 | 81.34 | 81.34 | 82.63 | 77.15 | 2.88M |
August 21, 2025 | 77.38 | 78.94 | 78.94 | 79.74 | 76.88 | 2.89M |
August 20, 2025 | 77.05 | 78.12 | 78.12 | 79.49 | 75.88 | 3.46M |
August 19, 2025 | 82.3 | 80.55 | 80.55 | 83 | 80.31 | 3.81M |
August 18, 2025 | 81.67 | 83.09 | 83.09 | 84.79 | 81.67 | 4.38M |
August 15, 2025 | 81.27 | 82.19 | 82.19 | 82.71 | 81.1 | 2.84M |
August 14, 2025 | 79.99 | 81.43 | 81.43 | 81.68 | 79.36 | 3.5M |
August 13, 2025 | 81.1 | 81.67 | 81.67 | 82.2 | 79.25 | 3.99M |
August 12, 2025 | 78.24 | 77.98 | 77.98 | 80.59 | 75.44 | 5.42M |
August 11, 2025 | 84.77 | 80.76 | 80.76 | 87.45 | 79.92 | 12.47M |
August 08, 2025 | 72.2 | 75.48 | 75.48 | 76.89 | 71.48 | 7.62M |
August 07, 2025 | 69.86 | 70.06 | 70.06 | 73.84 | 69.81 | 5.44M |
August 06, 2025 | 68.77 | 67.3 | 67.3 | 69.15 | 66.89 | 2.11M |
August 05, 2025 | 69.31 | 68.25 | 68.25 | 69.45 | 66.67 | 2.21M |
August 04, 2025 | 68.23 | 68.56 | 68.56 | 69.31 | 67.9 | 3.26M |
August 01, 2025 | 66.81 | 67.9 | 67.9 | 68.57 | 64.95 | 4.28M |
July 31, 2025 | 70.05 | 67.85 | 67.85 | 70.08 | 65.29 | 8.46M |
July 30, 2025 | 71.77 | 68.89 | 68.89 | 71.84 | 68.44 | 4.95M |
July 29, 2025 | 73.81 | 71.6 | 71.6 | 74.44 | 71 | 6.54M |
July 28, 2025 | 79 | 74.77 | 74.77 | 80.88 | 74.19 | 10.17M |
July 25, 2025 | 84.67 | 83.74 | 83.74 | 84.82 | 82 | 5.38M |
July 24, 2025 | 82.51 | 84.18 | 84.18 | 86.19 | 81.78 | 7.77M |
July 23, 2025 | 81.4 | 78.79 | 78.79 | 82.18 | 77.94 | 5.14M |
July 22, 2025 | 78.7 | 83.24 | 83.24 | 83.57 | 78.5 | 6.24M |
July 21, 2025 | 79.85 | 77.15 | 77.15 | 81.1 | 76.82 | 3.69M |
July 18, 2025 | 77.31 | 77.07 | 77.07 | 79.62 | 76.15 | 6.22M |
July 17, 2025 | 72.45 | 75.74 | 75.74 | 76.66 | 72.24 | 7.86M |
July 16, 2025 | 70.14 | 70.41 | 70.41 | 71 | 69.08 | 2.88M |
July 15, 2025 | 72.77 | 70.03 | 70.03 | 72.88 | 69.89 | 2.24M |
July 14, 2025 | 70.79 | 71.87 | 71.87 | 73.48 | 70.23 | 2.71M |
July 11, 2025 | 70.3 | 70.98 | 70.98 | 71.93 | 70.22 | 4.09M |
July 10, 2025 | 71.76 | 74.27 | 74.27 | 76.28 | 71.5 | 5.72M |
July 09, 2025 | 70.28 | 70.79 | 70.79 | 71.21 | 68.61 | 4M |
July 08, 2025 | 66.03 | 70.22 | 70.22 | 72.17 | 65.95 | 7.28M |
July 07, 2025 | 66.51 | 65.5 | 65.5 | 67.28 | 64.23 | 2.96M |
July 03, 2025 | 68.61 | 67.21 | 67.21 | 69.49 | 66.84 | 2.32M |
July 02, 2025 | 65.52 | 67.99 | 67.99 | 68.89 | 64.41 | 4.43M |
July 01, 2025 | 62.25 | 62.9 | 62.9 | 64.02 | 60.64 | 3.24M |
June 30, 2025 | 64.81 | 62.67 | 62.67 | 64.81 | 62.05 | 3.08M |
June 27, 2025 | 65.28 | 64.95 | 64.95 | 66.67 | 64.04 | 4.14M |
June 26, 2025 | 62.37 | 63.75 | 63.75 | 65.12 | 62.09 | 4.04M |
June 25, 2025 | 60.16 | 60.38 | 60.38 | 61.15 | 58.85 | 2.72M |
June 24, 2025 | 58.65 | 60.18 | 60.18 | 61.23 | 58.6 | 3.12M |
June 23, 2025 | 56.65 | 57.82 | 57.82 | 57.97 | 55.9 | 3.79M |
June 20, 2025 | 59.49 | 56.66 | 56.66 | 59.83 | 56.65 | 5.53M |
June 18, 2025 | 59.15 | 59.4 | 59.4 | 60.52 | 59.04 | 2.48M |
June 17, 2025 | 60.65 | 59.69 | 59.69 | 60.68 | 58.8 | 2.56M |
June 16, 2025 | 62 | 60.96 | 60.96 | 62.23 | 60.7 | 2.33M |
June 13, 2025 | 61.2 | 60.72 | 60.72 | 62.99 | 60.28 | 2.14M |
June 12, 2025 | 64.02 | 62.48 | 62.48 | 64.23 | 62.22 | 3M |
June 11, 2025 | 65.66 | 65.08 | 65.08 | 65.66 | 63.85 | 3.42M |