87.11
+3.71(+4.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 83.43 | 87.11 | 87.11 | 87.16 | 83.43 | 3.25M |
| August 21, 2025 | 82.29 | 83.4 | 83.4 | 84.69 | 82.22 | 1.99M |
| August 20, 2025 | 80.65 | 82.37 | 82.37 | 82.63 | 80.65 | 2.25M |
| August 19, 2025 | 80.36 | 79.87 | 79.87 | 80.36 | 78.37 | 1.83M |
| August 18, 2025 | 81.57 | 80.57 | 79.87 | 82.07 | 80.26 | 1.91M |
| August 15, 2025 | 82.17 | 81.78 | 81.78 | 82.6 | 81.05 | 1.13M |
| August 14, 2025 | 82.92 | 82.1 | 82.1 | 83.08 | 81.32 | 1.99M |
| August 13, 2025 | 81.98 | 83.24 | 83.24 | 83.29 | 80.33 | 1.66M |
| August 12, 2025 | 82.3 | 82.52 | 82.52 | 85.31 | 81.95 | 2.79M |
| August 11, 2025 | 83.24 | 82.22 | 82.22 | 83.89 | 82.06 | 1.58M |
| August 08, 2025 | 83.19 | 82.94 | 82.94 | 84.38 | 82.77 | 1.51M |
| August 07, 2025 | 81.91 | 82.75 | 82.75 | 83.16 | 81.23 | 1.83M |
| August 06, 2025 | 82.94 | 80.97 | 80.97 | 83.88 | 80.93 | 2.39M |
| August 05, 2025 | 81.2 | 82.41 | 82.41 | 82.72 | 80.81 | 2.62M |
| August 04, 2025 | 77.68 | 80.6 | 80.6 | 80.76 | 77.68 | 2.29M |
| August 01, 2025 | 79.8 | 78 | 78 | 80 | 77.25 | 1.88M |
| July 31, 2025 | 79 | 79.76 | 79.76 | 80.53 | 78 | 3.01M |
| July 30, 2025 | 78.4 | 80.3 | 80.3 | 81.38 | 77.14 | 4.03M |
| July 29, 2025 | 76.84 | 76.34 | 76.34 | 77.02 | 74.95 | 2.4M |
| July 28, 2025 | 77.25 | 76.7 | 76.7 | 77.25 | 76.19 | 1.07M |
| July 25, 2025 | 76.44 | 77.27 | 77.27 | 77.48 | 75.67 | 1.07M |
| July 24, 2025 | 77.9 | 76.93 | 76.93 | 78.07 | 76.53 | 1.59M |
| July 23, 2025 | 76 | 78.15 | 78.15 | 78.32 | 75.62 | 1.48M |
| July 22, 2025 | 74.35 | 75.68 | 75.68 | 75.85 | 74.35 | 1.37M |
| July 21, 2025 | 74.89 | 74.24 | 74.24 | 75.48 | 74.14 | 1.31M |
| July 18, 2025 | 73.35 | 74.42 | 74.42 | 74.63 | 73.23 | 1.49M |
| July 17, 2025 | 72.5 | 73.16 | 73.16 | 73.3 | 71.6 | 1.74M |
| July 16, 2025 | 74.41 | 73 | 73 | 74.74 | 72.83 | 2.33M |
| July 15, 2025 | 74.92 | 74.21 | 74.21 | 75.16 | 74.02 | 1.39M |
| July 14, 2025 | 76.61 | 74.99 | 74.99 | 76.61 | 74.33 | 1.65M |
| July 11, 2025 | 76.13 | 76.74 | 76.74 | 77.05 | 75.37 | 1.53M |
| July 10, 2025 | 75.5 | 76.54 | 76.54 | 77.55 | 74.72 | 1.5M |
| July 09, 2025 | 75.62 | 75.64 | 75.64 | 76.02 | 73.81 | 2.56M |
| July 08, 2025 | 75.22 | 75.8 | 75.8 | 76.85 | 74.81 | 2.66M |
| July 07, 2025 | 78.53 | 74.85 | 74.85 | 78.53 | 74.83 | 2.4M |
| July 03, 2025 | 81.5 | 78.44 | 78.44 | 81.75 | 77.9 | 2.08M |
| July 02, 2025 | 81 | 81.39 | 81.39 | 81.74 | 78.76 | 2.35M |
| July 01, 2025 | 80.04 | 80.25 | 80.25 | 81.53 | 79 | 2.41M |
| June 30, 2025 | 80.06 | 80.28 | 80.28 | 81.36 | 79.95 | 2.43M |
| June 27, 2025 | 82.15 | 80.44 | 80.44 | 82.24 | 79.78 | 2.38M |
| June 26, 2025 | 82.68 | 82.3 | 82.3 | 83.42 | 81.48 | 1.71M |
| June 25, 2025 | 82.88 | 82.22 | 82.22 | 83.22 | 81.98 | 1.36M |
| June 24, 2025 | 84.15 | 83.59 | 83.59 | 84.38 | 83.34 | 1.86M |
| June 23, 2025 | 84.85 | 84.15 | 84.15 | 85.86 | 84.06 | 1.6M |
| June 20, 2025 | 86.1 | 85.38 | 85.38 | 87.02 | 85.04 | 2.66M |
| June 18, 2025 | 85.78 | 85.55 | 85.55 | 87.11 | 85.41 | 2.04M |
| June 17, 2025 | 86.32 | 85.69 | 85.69 | 87.49 | 85.22 | 2.25M |
| June 16, 2025 | 81.67 | 86.28 | 86.28 | 86.71 | 81.53 | 2.88M |
| June 13, 2025 | 77.07 | 81.41 | 81.41 | 83.63 | 77.04 | 3.97M |
| June 12, 2025 | 74.94 | 77.03 | 77.03 | 77.11 | 74.01 | 1.87M |
| June 11, 2025 | 76.02 | 75.47 | 75.47 | 76.35 | 74.96 | 1.13M |
| June 10, 2025 | 74.95 | 76.04 | 76.04 | 76.55 | 74.63 | 1.19M |
| June 09, 2025 | 74.93 | 74.67 | 74.67 | 75.3 | 74.37 | 1.54M |
| June 06, 2025 | 74.41 | 74.55 | 74.55 | 74.94 | 74.18 | 956,640 |
| June 05, 2025 | 74.76 | 73.85 | 73.85 | 74.76 | 73.67 | 1.54M |
| June 04, 2025 | 76.15 | 74.59 | 74.59 | 76.29 | 74.59 | 1.66M |
| June 03, 2025 | 77.68 | 76.27 | 76.27 | 77.81 | 75.62 | 1.58M |
| June 02, 2025 | 78.39 | 78.37 | 78.37 | 78.63 | 77.1 | 1.42M |
| May 30, 2025 | 78.64 | 78.15 | 78.15 | 79.14 | 77.75 | 2.86M |
| May 29, 2025 | 79.42 | 79.22 | 79.22 | 80.47 | 78.42 | 1.27M |