86.04
+0.28(+0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 01, 2025 | 85.68 | 86.04 | 86.04 | 86.85 | 85.42 | 1.61M |
| June 30, 2025 | 85.48 | 85.76 | 85.76 | 85.94 | 84.81 | 1.84M |
| June 27, 2025 | 85.82 | 86.13 | 86.13 | 86.17 | 85.3 | 1.54M |
| June 26, 2025 | 86.87 | 86.46 | 86.46 | 87.2 | 86.38 | 1.75M |
| June 25, 2025 | 87 | 86.65 | 86.65 | 87.1 | 86.37 | 1.43M |
| June 24, 2025 | 85.51 | 86.68 | 86.68 | 87.22 | 85.36 | 2.54M |
| June 23, 2025 | 83.51 | 84.23 | 84.23 | 84.25 | 83.3 | 3.25M |
| June 20, 2025 | 84.68 | 83.62 | 83.62 | 84.7 | 83.4 | 2.22M |
| June 18, 2025 | 84.73 | 84.54 | 84.54 | 85.28 | 84.2 | 1.67M |
| June 17, 2025 | 86.8 | 86.01 | 86.01 | 86.86 | 85.95 | 1.56M |
| June 16, 2025 | 87.02 | 87.25 | 87.25 | 88.37 | 87 | 2.21M |
| June 13, 2025 | 85.89 | 86 | 86 | 86.84 | 85.58 | 2.41M |
| June 12, 2025 | 87.18 | 87.81 | 87.81 | 88.11 | 86.78 | 1.77M |
| June 11, 2025 | 88.21 | 87.55 | 87.55 | 88.88 | 87.35 | 1.87M |
| June 10, 2025 | 87.74 | 87.49 | 87.49 | 88.17 | 87.24 | 2.43M |
| June 09, 2025 | 87.46 | 88.66 | 88.66 | 89.05 | 87.43 | 3.4M |
| June 06, 2025 | 85.5 | 85.81 | 85.81 | 86.01 | 84.66 | 1.73M |
| June 05, 2025 | 85.6 | 85.85 | 85.85 | 86.83 | 84.8 | 3.28M |
| June 04, 2025 | 84.47 | 84.89 | 84.89 | 85.41 | 84.1 | 2.18M |
| June 03, 2025 | 83.48 | 83.75 | 83.75 | 84.29 | 83.26 | 2.39M |
| June 02, 2025 | 82.99 | 83.06 | 83.06 | 83.53 | 82.39 | 2.94M |
| May 30, 2025 | 82.85 | 81.9 | 81.9 | 82.9 | 81.17 | 4.36M |
| May 29, 2025 | 85.16 | 84.39 | 84.39 | 85.26 | 83.96 | 3.25M |
| May 28, 2025 | 83.76 | 83.19 | 83.19 | 84.57 | 83.15 | 2.93M |
| May 27, 2025 | 83.31 | 83.92 | 83.92 | 84.67 | 83.2 | 2.99M |
| May 23, 2025 | 83.7 | 83.81 | 83.81 | 84.42 | 83.18 | 3.25M |
| May 22, 2025 | 84.56 | 84.07 | 84.07 | 84.96 | 83.48 | 4.44M |
| May 21, 2025 | 90.95 | 85.48 | 85.48 | 95.15 | 85.2 | 16.75M |
| May 20, 2025 | 89.41 | 89.34 | 89.34 | 89.95 | 89.04 | 2.87M |
| May 19, 2025 | 87.7 | 89.25 | 89.25 | 89.42 | 87.61 | 1.77M |
| May 16, 2025 | 89.86 | 89.34 | 89.34 | 90.3 | 89.21 | 2.28M |
| May 15, 2025 | 90.38 | 89.19 | 89.19 | 90.49 | 88.49 | 5.15M |
| May 14, 2025 | 93.96 | 92.5 | 92.5 | 94.1 | 92.23 | 3.81M |
| May 13, 2025 | 90.34 | 91.09 | 91.09 | 92.11 | 89.59 | 2.34M |
| May 12, 2025 | 90.61 | 91.27 | 91.27 | 91.94 | 89.63 | 3.93M |
| May 09, 2025 | 87.75 | 86.86 | 86.86 | 88.51 | 86.68 | 2.06M |
| May 08, 2025 | 87.37 | 87.65 | 87.65 | 88.28 | 86.56 | 2.57M |
| May 07, 2025 | 90.08 | 86.7 | 86.7 | 90.08 | 85.88 | 5.23M |
| May 06, 2025 | 90.7 | 91.23 | 91.23 | 92.22 | 90.46 | 3.05M |
| May 05, 2025 | 88.96 | 90.26 | 90.26 | 90.97 | 88.84 | 1.48M |
| May 02, 2025 | 90.74 | 89.96 | 89.96 | 90.86 | 89.5 | 2.2M |
| May 01, 2025 | 88.59 | 87.91 | 87.91 | 88.66 | 87.69 | 983,500 |
| April 30, 2025 | 88.22 | 87.82 | 87.82 | 88.32 | 86.84 | 2.11M |
| April 29, 2025 | 89.47 | 89.46 | 89.46 | 89.96 | 89.03 | 1.58M |
| April 28, 2025 | 89.77 | 90.37 | 90.37 | 90.67 | 89.24 | 1.81M |
| April 25, 2025 | 90.26 | 90.74 | 90.74 | 91.68 | 89.6 | 2.97M |
| April 24, 2025 | 87.24 | 89.5 | 89.5 | 90 | 87.12 | 2.02M |
| April 23, 2025 | 87.44 | 87.51 | 87.51 | 89.19 | 87 | 2.88M |
| April 22, 2025 | 83.95 | 85.06 | 85.06 | 86.06 | 83.81 | 2.71M |
| April 21, 2025 | 82.55 | 82.98 | 82.98 | 83.1 | 82 | 2.27M |
| April 17, 2025 | 84.4 | 82.59 | 82.59 | 84.68 | 82.34 | 2.28M |
| April 16, 2025 | 82.75 | 82.5 | 82.5 | 83.71 | 81.81 | 2.67M |
| April 15, 2025 | 84.3 | 84.55 | 84.55 | 85 | 83.82 | 2.5M |
| April 14, 2025 | 84.51 | 85.24 | 85.24 | 86.73 | 84.27 | 4.97M |
| April 11, 2025 | 79.28 | 82.73 | 82.73 | 83.18 | 79.13 | 7.34M |
| April 10, 2025 | 82.18 | 78.47 | 78.47 | 82.33 | 77.61 | 6.92M |
| April 09, 2025 | 75.1 | 80.59 | 80.59 | 81.26 | 74.71 | 11.92M |
| April 08, 2025 | 81.72 | 76.86 | 76.86 | 81.92 | 75.55 | 8.28M |
| April 07, 2025 | 78.36 | 79.76 | 79.76 | 83.9 | 77.4 | 13.12M |
| April 04, 2025 | 82.8 | 82.43 | 82.43 | 84.59 | 78.71 | 11.77M |