81.41
+1.08(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 81.8 | 81.41 | 81.41 | 82.12 | 79.76 | 922,278 |
| October 17, 2025 | 80.26 | 80.33 | 80.33 | 81.02 | 79.29 | 1.35M |
| October 16, 2025 | 83.82 | 81.22 | 81.22 | 83.97 | 80.03 | 1.1M |
| October 15, 2025 | 85.87 | 83.32 | 83.32 | 86.32 | 82.51 | 1.52M |
| October 14, 2025 | 81.8 | 84.78 | 84.78 | 84.88 | 80.88 | 1.14M |
| October 13, 2025 | 81.7 | 82.98 | 82.98 | 83.23 | 81.04 | 1.05M |
| October 10, 2025 | 82.27 | 80.06 | 80.06 | 82.7 | 79.88 | 911,811 |
| October 09, 2025 | 84.35 | 82.28 | 82.28 | 84.6 | 82.06 | 734,633 |
| October 08, 2025 | 83.08 | 83.93 | 83.93 | 84.18 | 82.79 | 795,831 |
| October 07, 2025 | 83.93 | 83.51 | 83.51 | 83.93 | 81.57 | 1.21M |
| October 06, 2025 | 82 | 83.67 | 83.67 | 84.91 | 81.9 | 1.78M |
| October 03, 2025 | 83.1 | 81.28 | 81.28 | 83.1 | 80.91 | 1.12M |
| October 02, 2025 | 83.13 | 82.52 | 82.52 | 83.86 | 80.65 | 1.12M |
| October 01, 2025 | 80.33 | 83.01 | 83.01 | 83.1 | 80.33 | 1.14M |
| September 30, 2025 | 79.36 | 81.34 | 81.34 | 81.64 | 79.3 | 1.97M |
| September 29, 2025 | 83.39 | 79.26 | 79.26 | 84.61 | 76.78 | 4.27M |
| September 26, 2025 | 78.63 | 82.81 | 82.81 | 83.49 | 77.64 | 2.6M |
| September 25, 2025 | 76.24 | 77.41 | 77.41 | 77.8 | 75.02 | 1.51M |
| September 24, 2025 | 78.69 | 77.01 | 77.01 | 78.99 | 76.98 | 1.01M |
| September 23, 2025 | 79.77 | 78.09 | 78.09 | 80.31 | 77.72 | 1.62M |
| September 22, 2025 | 80.33 | 79.87 | 79.87 | 80.56 | 79.08 | 1.1M |
| September 19, 2025 | 80.48 | 80.73 | 80.73 | 80.87 | 78.82 | 3.27M |
| September 18, 2025 | 78.7 | 80.48 | 80.48 | 81.02 | 78.32 | 1.39M |
| September 17, 2025 | 79.93 | 78.44 | 78.44 | 80.51 | 77.26 | 1.27M |
| September 16, 2025 | 78.5 | 79.47 | 79.47 | 79.5 | 77.43 | 1.68M |
| September 15, 2025 | 76.26 | 77.45 | 77.45 | 77.49 | 75.61 | 1.45M |
| September 12, 2025 | 76.43 | 76.14 | 76.14 | 76.92 | 75.57 | 1.37M |
| September 11, 2025 | 76.48 | 75.98 | 75.98 | 76.68 | 75.25 | 1.53M |
| September 10, 2025 | 75.48 | 76.39 | 76.39 | 77.24 | 75.36 | 2.16M |
| September 09, 2025 | 77.52 | 74.88 | 74.88 | 77.93 | 74.45 | 1.42M |
| September 08, 2025 | 77.93 | 77.5 | 77.5 | 78.22 | 76.68 | 1.71M |
| September 05, 2025 | 77.51 | 77.63 | 77.63 | 77.93 | 75.03 | 1.82M |
| September 04, 2025 | 76.26 | 77.16 | 77.16 | 77.69 | 75.79 | 1.36M |
| September 03, 2025 | 78.39 | 76.51 | 76.51 | 79.14 | 74.58 | 1.79M |
| September 02, 2025 | 76.25 | 78.36 | 78.36 | 78.77 | 75.52 | 1.8M |
| August 29, 2025 | 78.54 | 77.54 | 77.54 | 78.96 | 76.59 | 2.17M |
| August 28, 2025 | 76.86 | 78.47 | 78.47 | 78.58 | 76.76 | 1.37M |
| August 27, 2025 | 76.4 | 76.76 | 76.76 | 77.34 | 76.26 | 1.84M |
| August 26, 2025 | 73.57 | 76.48 | 76.48 | 76.88 | 73.1 | 3.05M |
| August 25, 2025 | 73.49 | 73.17 | 73.17 | 74.44 | 73 | 1M |
| August 22, 2025 | 71.94 | 73.71 | 73.71 | 74 | 71.94 | 1.76M |
| August 21, 2025 | 70.93 | 71.8 | 71.8 | 72.72 | 70.85 | 1.06M |
| August 20, 2025 | 71.86 | 71.34 | 71.34 | 71.93 | 70.42 | 1.29M |
| August 19, 2025 | 72.25 | 72.05 | 72.05 | 72.78 | 71.5 | 2.01M |
| August 18, 2025 | 72.62 | 72.56 | 72.56 | 73 | 71.48 | 1.84M |
| August 15, 2025 | 73.77 | 72.46 | 72.46 | 73.92 | 71.81 | 1.94M |
| August 14, 2025 | 75.05 | 74.02 | 74.02 | 75.2 | 73.84 | 1.65M |
| August 13, 2025 | 76.08 | 75.32 | 75.32 | 76.59 | 72.91 | 2.45M |
| August 12, 2025 | 74.01 | 75.48 | 75.48 | 75.65 | 73.09 | 1.8M |
| August 11, 2025 | 73.09 | 72.92 | 72.92 | 73.43 | 72.19 | 1.99M |
| August 08, 2025 | 75.7 | 73.04 | 73.04 | 75.7 | 72.53 | 1.73M |
| August 07, 2025 | 74.94 | 73.74 | 73.74 | 75.41 | 72.58 | 1.9M |
| August 06, 2025 | 74.35 | 74.47 | 74.47 | 75.16 | 73.43 | 2.39M |
| August 05, 2025 | 76.58 | 74.47 | 74.47 | 77 | 73.77 | 3.04M |
| August 04, 2025 | 77.62 | 75.64 | 75.64 | 78.74 | 75.01 | 2.96M |
| August 01, 2025 | 75.49 | 76.72 | 76.72 | 77.05 | 74 | 3.71M |
| July 31, 2025 | 85.25 | 76.94 | 76.94 | 86.93 | 76.2 | 8.39M |
| July 30, 2025 | 94.42 | 94.24 | 94.24 | 95.41 | 93.92 | 3.27M |
| July 29, 2025 | 95.9 | 94.11 | 94.11 | 96.14 | 93.94 | 1.67M |
| July 28, 2025 | 96 | 95.52 | 95.52 | 96.2 | 94.7 | 1.79M |