85.33
+1.12(+1.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 83.42 | 84.21 | 84.21 | 84.66 | 83 | 250,900 |
October 01, 2025 | 84.26 | 83.53 | 83.53 | 84.6 | 82.73 | 239,938 |
September 30, 2025 | 86.37 | 84.65 | 84.65 | 86.62 | 83.75 | 433,400 |
September 29, 2025 | 88.38 | 86.3 | 86.3 | 88.38 | 85.15 | 358,600 |
September 26, 2025 | 87.5 | 87.45 | 87.45 | 88.6 | 87.15 | 305,300 |
September 25, 2025 | 87.4 | 87.29 | 87.29 | 87.45 | 86.38 | 317,100 |
September 24, 2025 | 88.31 | 87.61 | 87.61 | 88.83 | 86.97 | 315,100 |
September 23, 2025 | 88.37 | 88.46 | 88.46 | 90.6 | 88.18 | 314,300 |
September 22, 2025 | 87.62 | 87.97 | 87.97 | 88.42 | 87.06 | 410,100 |
September 19, 2025 | 91.16 | 88.52 | 88.52 | 91.16 | 88.49 | 1.18M |
September 18, 2025 | 88.72 | 90.94 | 90.94 | 91.31 | 87.71 | 410,932 |
September 17, 2025 | 88.49 | 87.6 | 87.6 | 90.35 | 87.21 | 417,700 |
September 16, 2025 | 90 | 88.24 | 88.24 | 90.26 | 87.68 | 340,012 |
September 15, 2025 | 91.68 | 90.29 | 90.29 | 91.97 | 90.02 | 277,240 |
September 12, 2025 | 91.79 | 91.51 | 91.51 | 92.34 | 91.12 | 199,600 |
September 11, 2025 | 91.8 | 92.25 | 92.25 | 92.49 | 91.23 | 283,800 |
September 10, 2025 | 91.69 | 91.84 | 91.84 | 92.6 | 91.22 | 202,007 |
September 09, 2025 | 91.79 | 91.21 | 91.21 | 92.27 | 90.63 | 388,114 |
September 08, 2025 | 91.43 | 92.2 | 92.2 | 92.25 | 90.09 | 294,112 |
September 05, 2025 | 92.49 | 90.78 | 90.78 | 93.84 | 90.56 | 304,034 |
September 04, 2025 | 90.77 | 92.14 | 92.14 | 92.18 | 90.61 | 258,220 |
September 03, 2025 | 89.89 | 90.49 | 90.49 | 91.05 | 89.56 | 414,100 |
September 02, 2025 | 89.84 | 90.02 | 90.02 | 90.55 | 89.08 | 294,031 |
August 29, 2025 | 91.36 | 91.21 | 91.21 | 92.02 | 90.64 | 212,601 |
August 28, 2025 | 92.99 | 91.35 | 91.35 | 92.99 | 91 | 280,442 |
August 27, 2025 | 90.9 | 92.31 | 92.31 | 92.72 | 90.9 | 279,792 |
August 26, 2025 | 90 | 91.15 | 91.15 | 91.79 | 89.71 | 328,408 |
August 25, 2025 | 90.55 | 90.17 | 90.17 | 90.89 | 89.99 | 408,300 |
August 22, 2025 | 86.34 | 90.74 | 90.74 | 91.17 | 86.34 | 620,645 |
August 21, 2025 | 86.01 | 85.83 | 85.83 | 86.56 | 85.56 | 258,228 |
August 20, 2025 | 86.95 | 86.6 | 86.6 | 87.1 | 86.22 | 221,100 |
August 19, 2025 | 87.13 | 86.86 | 86.86 | 87.95 | 86.51 | 191,000 |
August 18, 2025 | 87.37 | 87.23 | 87.23 | 87.8 | 86.55 | 218,200 |
August 15, 2025 | 89.09 | 88.06 | 88.06 | 89.28 | 87.61 | 656,810 |
August 14, 2025 | 88.5 | 89.07 | 89.07 | 89.1 | 87.86 | 276,312 |
August 13, 2025 | 88.89 | 89.32 | 89.32 | 89.49 | 88.37 | 369,300 |
August 12, 2025 | 85.25 | 88.05 | 88.05 | 88.24 | 85.14 | 347,113 |
August 11, 2025 | 85.14 | 84.41 | 84.41 | 85.58 | 83.88 | 273,400 |
August 08, 2025 | 85.07 | 84.91 | 84.91 | 85.55 | 84.1 | 324,401 |
August 07, 2025 | 86.03 | 84.12 | 84.12 | 86.03 | 83.92 | 293,808 |
August 06, 2025 | 85.33 | 85.07 | 85.07 | 85.86 | 85.06 | 285,630 |
August 05, 2025 | 85.24 | 85.9 | 85.9 | 86.04 | 83.87 | 335,023 |
August 04, 2025 | 84.89 | 85.53 | 85.53 | 85.84 | 84.2 | 366,050 |
August 01, 2025 | 84.25 | 84.41 | 84.41 | 84.62 | 82.33 | 537,504 |
July 31, 2025 | 87.99 | 86.35 | 86.35 | 88.2 | 84.94 | 786,542 |
July 30, 2025 | 86.08 | 85.29 | 85.29 | 87.06 | 84.94 | 448,900 |
July 29, 2025 | 86.82 | 85.6 | 85.6 | 87.1 | 85.5 | 333,849 |
July 28, 2025 | 84.75 | 85.79 | 85.79 | 85.83 | 84.35 | 322,500 |
July 25, 2025 | 84.12 | 84.72 | 84.72 | 84.8 | 83.18 | 304,300 |
July 24, 2025 | 85.22 | 84.53 | 84.53 | 86.3 | 84.31 | 328,100 |
July 23, 2025 | 85.17 | 85.74 | 85.74 | 86.12 | 84.52 | 273,932 |
July 22, 2025 | 85.56 | 85.07 | 85.07 | 86.41 | 85.06 | 318,316 |
July 21, 2025 | 85.7 | 85.52 | 85.52 | 87.04 | 85.31 | 236,100 |
July 18, 2025 | 86.1 | 85.53 | 85.53 | 86.19 | 84.45 | 286,741 |
July 17, 2025 | 83.44 | 85.56 | 85.56 | 86.09 | 83.44 | 466,600 |
July 16, 2025 | 83.78 | 83.27 | 83.27 | 84 | 81.95 | 238,700 |
July 15, 2025 | 85.07 | 82.88 | 82.88 | 85.55 | 82.62 | 421,327 |
July 14, 2025 | 83.99 | 85.71 | 85.71 | 85.78 | 83.58 | 235,121 |
July 11, 2025 | 84.31 | 84.12 | 84.12 | 84.94 | 83.99 | 369,343 |
July 10, 2025 | 84.1 | 84.71 | 84.71 | 85.88 | 83.11 | 395,445 |