85.46
+2.94(+3.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 82.83 | 82.52 | 82.52 | 84.01 | 81.22 | 469,300 |
| September 29, 2025 | 84.06 | 82.83 | 82.83 | 85.15 | 82.29 | 434,043 |
| September 26, 2025 | 83.42 | 83.28 | 83.28 | 84.06 | 82.1 | 361,557 |
| September 25, 2025 | 82.9 | 83.4 | 83.4 | 84.06 | 81.93 | 357,388 |
| September 24, 2025 | 87 | 84.68 | 84.68 | 87 | 83.63 | 519,900 |
| September 23, 2025 | 89 | 87.03 | 87.03 | 89.24 | 85.6 | 544,340 |
| September 22, 2025 | 83.35 | 88.81 | 88.81 | 89.29 | 82.84 | 1.18M |
| September 19, 2025 | 82.62 | 82.93 | 82.93 | 84.06 | 81.8 | 1.65M |
| September 18, 2025 | 82.3 | 82.64 | 82.64 | 83.12 | 81 | 1.9M |
| September 17, 2025 | 79.08 | 79.68 | 79.68 | 81.2 | 78.64 | 794,270 |
| September 16, 2025 | 80.8 | 79.14 | 79.14 | 81.16 | 78.42 | 589,858 |
| September 15, 2025 | 80.55 | 80.77 | 80.77 | 82.74 | 80.02 | 487,600 |
| September 12, 2025 | 83.08 | 80.37 | 80.37 | 83.1 | 79.87 | 478,685 |
| September 11, 2025 | 83.94 | 83.14 | 83.14 | 84.49 | 82.4 | 549,322 |
| September 10, 2025 | 86.5 | 83.47 | 83.47 | 86.76 | 83 | 694,174 |
| September 09, 2025 | 83.55 | 84.64 | 84.64 | 84.96 | 82.97 | 452,125 |
| September 08, 2025 | 84.08 | 83.99 | 83.99 | 85.09 | 82.67 | 623,944 |
| September 05, 2025 | 82.5 | 82.84 | 82.84 | 83.42 | 81.42 | 790,194 |
| September 04, 2025 | 79.28 | 81.19 | 81.19 | 81.3 | 78.36 | 1.22M |
| September 03, 2025 | 80.77 | 79.32 | 79.32 | 81 | 78.31 | 911,330 |
| September 02, 2025 | 79.53 | 80.07 | 80.07 | 80.5 | 75.57 | 2.2M |
| August 29, 2025 | 83.5 | 82.48 | 82.48 | 93.44 | 80.8 | 7.16M |
| August 28, 2025 | 72.5 | 70.63 | 70.63 | 73.6 | 70.47 | 2M |
| August 27, 2025 | 70.19 | 71.93 | 71.93 | 72.68 | 70.01 | 610,453 |
| August 26, 2025 | 70.46 | 70.53 | 70.53 | 72.03 | 70.08 | 564,612 |
| August 25, 2025 | 71.5 | 70.65 | 70.65 | 72 | 70.59 | 806,673 |
| August 22, 2025 | 66.62 | 71.94 | 71.94 | 72 | 66.27 | 966,152 |
| August 21, 2025 | 64.39 | 66.02 | 66.02 | 66.42 | 64.21 | 498,311 |
| August 20, 2025 | 65.59 | 65.57 | 65.57 | 66.15 | 63.18 | 446,700 |
| August 19, 2025 | 68.97 | 66.24 | 66.24 | 68.97 | 65.71 | 450,300 |
| August 18, 2025 | 66.93 | 68.97 | 68.97 | 69.18 | 66.9 | 369,049 |
| August 15, 2025 | 68.48 | 66.99 | 66.99 | 68.48 | 66.15 | 426,529 |
| August 14, 2025 | 67.76 | 68.58 | 68.58 | 68.74 | 66.72 | 502,938 |
| August 13, 2025 | 69.7 | 69.24 | 69.24 | 70.42 | 68.44 | 829,093 |
| August 12, 2025 | 65 | 69.17 | 69.17 | 69.2 | 64.5 | 621,443 |
| August 11, 2025 | 65.45 | 64.36 | 64.36 | 65.55 | 64.22 | 508,227 |
| August 08, 2025 | 63.13 | 64.55 | 64.55 | 64.6 | 62.01 | 384,764 |
| August 07, 2025 | 63.89 | 62.89 | 62.89 | 63.89 | 61.73 | 484,831 |
| August 06, 2025 | 62.79 | 62.49 | 62.49 | 62.91 | 61.31 | 315,405 |
| August 05, 2025 | 64.54 | 63.4 | 63.4 | 64.95 | 62.54 | 345,055 |
| August 04, 2025 | 64.79 | 64.01 | 64.01 | 65.46 | 63.56 | 441,701 |
| August 01, 2025 | 64 | 63.74 | 63.74 | 64.83 | 61.67 | 528,620 |
| July 31, 2025 | 67.31 | 66.09 | 66.09 | 68.97 | 65.24 | 600,625 |
| July 30, 2025 | 69.33 | 67.61 | 67.61 | 69.84 | 66.82 | 545,007 |
| July 29, 2025 | 70.8 | 68.65 | 68.65 | 71.94 | 68.36 | 503,600 |
| July 28, 2025 | 68.13 | 69.99 | 69.99 | 70.06 | 67.8 | 572,829 |
| July 25, 2025 | 67.6 | 67.32 | 67.32 | 68 | 66.6 | 372,574 |
| July 24, 2025 | 68.11 | 67.75 | 67.75 | 68.3 | 66.74 | 296,540 |
| July 23, 2025 | 68.24 | 67.97 | 67.97 | 68.29 | 66.29 | 733,429 |
| July 22, 2025 | 69.89 | 68.12 | 68.12 | 70.78 | 67.84 | 560,481 |
| July 21, 2025 | 69.35 | 69.75 | 69.75 | 70.77 | 69.13 | 478,928 |
| July 18, 2025 | 71.14 | 69.38 | 69.38 | 71.14 | 69.34 | 590,380 |
| July 17, 2025 | 68.25 | 70.48 | 70.48 | 71.43 | 67.5 | 754,487 |
| July 16, 2025 | 66.47 | 67.74 | 67.74 | 68.46 | 65.97 | 577,692 |
| July 15, 2025 | 67.46 | 66.58 | 66.58 | 68.3 | 66.51 | 703,814 |
| July 14, 2025 | 65.91 | 66.24 | 66.24 | 67.22 | 63.39 | 790,235 |
| July 11, 2025 | 66.48 | 66.88 | 66.88 | 68.16 | 65.9 | 497,490 |
| July 10, 2025 | 68.09 | 67.46 | 67.47 | 68.62 | 66.78 | 586,476 |
| July 09, 2025 | 67.11 | 68.02 | 68.02 | 68.22 | 66.62 | 505,188 |
| July 08, 2025 | 66.51 | 66.81 | 66.81 | 67.94 | 66.1 | 563,869 |