90.74
+4.91(+5.72%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 09, 2025 | 84.96 | 84.37 | 84.37 | 84.96 | 83.29 | 233,311 |
| July 08, 2025 | 83.62 | 84.21 | 84.21 | 84.7 | 83.42 | 415,057 |
| July 07, 2025 | 83.5 | 83 | 83 | 84.66 | 82.46 | 426,778 |
| July 03, 2025 | 83.59 | 83.86 | 83.86 | 84.59 | 83.35 | 328,432 |
| July 02, 2025 | 79.38 | 83.18 | 83.18 | 83.58 | 78.92 | 917,600 |
| July 01, 2025 | 75.6 | 78.32 | 78.32 | 79.14 | 75.55 | 380,100 |
| June 30, 2025 | 77.28 | 76.04 | 76.04 | 77.32 | 75.89 | 314,824 |
| June 27, 2025 | 77.2 | 76.85 | 76.85 | 77.35 | 76.21 | 557,400 |
| June 26, 2025 | 75.39 | 76.7 | 76.7 | 76.86 | 75.35 | 167,300 |
| June 25, 2025 | 75.07 | 75.14 | 75.14 | 75.8 | 74.26 | 239,708 |
| June 24, 2025 | 75.38 | 75.21 | 75.21 | 76.28 | 74.92 | 247,500 |
| June 23, 2025 | 71.9 | 74.51 | 74.51 | 74.58 | 71.9 | 287,198 |
| June 20, 2025 | 71.61 | 72.04 | 72.04 | 72.04 | 71.01 | 725,600 |
| June 18, 2025 | 69.28 | 71.1 | 71.1 | 71.76 | 69.25 | 402,704 |
| June 17, 2025 | 69.54 | 69.78 | 69.78 | 70.66 | 69.47 | 406,408 |
| June 16, 2025 | 70.81 | 70.13 | 70.13 | 71.42 | 69.99 | 400,917 |
| June 13, 2025 | 71.16 | 70.05 | 70.05 | 71.72 | 69.69 | 551,000 |
| June 12, 2025 | 71.77 | 72.59 | 72.59 | 72.69 | 71.17 | 312,747 |
| June 11, 2025 | 73.36 | 72.2 | 72.2 | 73.6 | 71.9 | 499,449 |
| June 10, 2025 | 72.19 | 72.99 | 72.99 | 73.03 | 71.97 | 371,300 |
| June 09, 2025 | 71.95 | 71.85 | 71.85 | 72.68 | 71.52 | 248,300 |
| June 06, 2025 | 71.07 | 71.58 | 71.58 | 71.61 | 70.3 | 231,400 |
| June 05, 2025 | 69.64 | 69.63 | 69.63 | 70.2 | 69.19 | 219,900 |
| June 04, 2025 | 70.6 | 69.89 | 69.89 | 70.94 | 69.88 | 219,915 |
| June 03, 2025 | 69.5 | 70.79 | 70.79 | 71.06 | 69.08 | 263,111 |
| June 02, 2025 | 69.04 | 69.44 | 69.44 | 69.76 | 67.89 | 280,226 |
| May 30, 2025 | 70.14 | 69.48 | 69.48 | 70.21 | 69.48 | 266,086 |
| May 29, 2025 | 70.6 | 70.65 | 70.65 | 70.66 | 69.83 | 236,628 |