80.44
-0.01(-0.01%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 81.34 | 80.44 | 80.44 | 82.05 | 79.69 | 2.59M |
| September 04, 2025 | 79.78 | 80.45 | 80.45 | 80.62 | 79.32 | 1.81M |
| September 03, 2025 | 78.86 | 79.63 | 79.63 | 80.46 | 78.8 | 3.12M |
| September 02, 2025 | 78.12 | 78.39 | 78.39 | 78.89 | 77.5 | 3.16M |
| August 29, 2025 | 80.37 | 79.53 | 79.53 | 80.64 | 79.08 | 1.83M |
| August 28, 2025 | 80.28 | 80.3 | 80.3 | 80.52 | 79.19 | 2.06M |
| August 27, 2025 | 80.5 | 79.95 | 79.95 | 81.13 | 79.46 | 2.56M |
| August 26, 2025 | 78.52 | 79.88 | 79.88 | 80.02 | 78.5 | 3.67M |
| August 25, 2025 | 78.02 | 78.83 | 78.83 | 79.04 | 77.98 | 1.6M |
| August 22, 2025 | 74.9 | 78.43 | 78.43 | 78.44 | 74.15 | 2.15M |
| August 21, 2025 | 74.36 | 74.37 | 74.37 | 74.54 | 73.29 | 1.68M |
| August 20, 2025 | 75.15 | 75.15 | 75.15 | 76.05 | 74.6 | 2.47M |
| August 19, 2025 | 75.89 | 76.14 | 76.14 | 77.09 | 75.46 | 1.56M |
| August 18, 2025 | 74.1 | 75.71 | 75.71 | 76.16 | 74.01 | 2.73M |
| August 15, 2025 | 74.5 | 74.18 | 74.18 | 74.85 | 73.96 | 1.9M |
| August 14, 2025 | 73.35 | 74.29 | 74.29 | 74.4 | 72.45 | 2.73M |
| August 13, 2025 | 71.88 | 74.72 | 74.72 | 74.76 | 71.58 | 2.88M |
| August 12, 2025 | 67.2 | 71.7 | 71.7 | 71.77 | 67.06 | 4.13M |
| August 11, 2025 | 67.42 | 66.78 | 66.78 | 68.15 | 66.6 | 2.34M |
| August 08, 2025 | 65.66 | 66.9 | 66.9 | 67.08 | 65.41 | 1.95M |
| August 07, 2025 | 65.84 | 65.8 | 65.8 | 66.29 | 65.3 | 3.08M |
| August 06, 2025 | 65.83 | 65.12 | 65.12 | 66.08 | 64.81 | 2.21M |
| August 05, 2025 | 65.68 | 64.78 | 64.78 | 65.68 | 63.5 | 7.14M |
| August 04, 2025 | 66.2 | 64.86 | 64.86 | 66.28 | 64.63 | 2.66M |
| August 01, 2025 | 67.65 | 65.65 | 65.65 | 67.65 | 65.34 | 2.77M |
| July 31, 2025 | 68.23 | 68.64 | 68.64 | 69.79 | 66.4 | 3.93M |
| July 30, 2025 | 68.59 | 66.68 | 66.68 | 68.69 | 66.25 | 4.6M |
| July 29, 2025 | 70.04 | 68.24 | 68.24 | 70.37 | 68.19 | 2.64M |
| July 28, 2025 | 70.72 | 69.87 | 69.87 | 70.98 | 69.69 | 2.01M |
| July 25, 2025 | 70.77 | 70.91 | 70.91 | 71.22 | 69.81 | 1.81M |
| July 24, 2025 | 70.94 | 70.46 | 70.46 | 71.45 | 69.75 | 2.32M |
| July 23, 2025 | 71.51 | 71.91 | 71.91 | 72.43 | 70.95 | 2.08M |
| July 22, 2025 | 69.05 | 69.97 | 69.97 | 70.2 | 68.3 | 1.85M |
| July 21, 2025 | 68.76 | 69 | 69 | 69.07 | 67.51 | 1.89M |
| July 18, 2025 | 70.29 | 68.2 | 68.2 | 70.45 | 67.95 | 2.48M |
| July 17, 2025 | 69.91 | 70.27 | 70.27 | 70.54 | 69.35 | 1.59M |
| July 16, 2025 | 70 | 70.13 | 70.13 | 70.31 | 69.05 | 1.83M |
| July 15, 2025 | 70.67 | 69.3 | 69.3 | 70.78 | 69.18 | 1.47M |
| July 14, 2025 | 69.97 | 70.48 | 70.48 | 71.42 | 69.35 | 2.52M |
| July 11, 2025 | 70.52 | 69.28 | 69.28 | 70.84 | 69.16 | 2M |
| July 10, 2025 | 71.29 | 70.58 | 70.58 | 71.53 | 69.89 | 2.97M |
| July 09, 2025 | 71.8 | 70.92 | 70.92 | 71.89 | 70.72 | 2.47M |
| July 08, 2025 | 72.63 | 71.46 | 71.46 | 72.71 | 71.34 | 2.89M |
| July 07, 2025 | 71.02 | 72.03 | 72.03 | 72.54 | 70.72 | 2.12M |
| July 03, 2025 | 72.97 | 72.56 | 72.56 | 73 | 71.86 | 1.05M |
| July 02, 2025 | 71.95 | 72.19 | 72.19 | 72.83 | 71.42 | 2.51M |
| July 01, 2025 | 68.02 | 71.67 | 71.67 | 71.68 | 67.45 | 2.39M |
| June 30, 2025 | 68.68 | 68.22 | 68.22 | 68.77 | 67.83 | 2.02M |
| June 27, 2025 | 68.1 | 68.78 | 68.78 | 69.49 | 67.89 | 2.15M |
| June 26, 2025 | 67.41 | 67.94 | 67.94 | 69.04 | 67.35 | 1.81M |
| June 25, 2025 | 68.36 | 67.41 | 67.41 | 68.55 | 66.98 | 2.02M |
| June 24, 2025 | 67.4 | 68.45 | 68.45 | 68.48 | 67.05 | 3.7M |
| June 23, 2025 | 65.97 | 66.51 | 66.51 | 66.71 | 65.03 | 2.51M |
| June 20, 2025 | 68.24 | 67.05 | 67.05 | 68.44 | 66.34 | 6.3M |
| June 18, 2025 | 67.59 | 67.66 | 67.66 | 68.36 | 67.45 | 2.74M |
| June 17, 2025 | 68.76 | 67.6 | 67.6 | 69.31 | 67.38 | 2.59M |
| June 16, 2025 | 68.64 | 69.18 | 69.18 | 69.56 | 67.89 | 2.16M |
| June 13, 2025 | 68.84 | 67.25 | 67.25 | 69.31 | 66.55 | 2.11M |
| June 12, 2025 | 69 | 69.68 | 69.68 | 70.11 | 68.56 | 1.62M |
| June 11, 2025 | 70.8 | 70.19 | 70.19 | 71.23 | 69.95 | 2.6M |