85.64
-0.52(-0.60%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 84.99 | 86.16 | 86.16 | 87.88 | 84.17 | 71,139 |
September 04, 2025 | 82.37 | 84.77 | 84.77 | 84.88 | 81.64 | 48,200 |
September 03, 2025 | 81.96 | 81.33 | 81.33 | 82.44 | 80.67 | 92,800 |
September 02, 2025 | 81.3 | 82.76 | 82.76 | 83.06 | 80.76 | 89,327 |
August 29, 2025 | 84.68 | 82.61 | 82.61 | 84.68 | 81.72 | 80,200 |
August 28, 2025 | 82.82 | 82.77 | 82.77 | 83.25 | 81.04 | 64,200 |
August 27, 2025 | 82.68 | 81.88 | 81.88 | 84.03 | 81.42 | 59,400 |
August 26, 2025 | 84.06 | 83.64 | 83.64 | 84.34 | 82.94 | 95,300 |
August 25, 2025 | 83.29 | 84.5 | 84.5 | 85.35 | 83.19 | 100,844 |
August 22, 2025 | 79.27 | 84.29 | 84.29 | 85.58 | 79.27 | 92,404 |
August 21, 2025 | 76.9 | 78.63 | 78.63 | 78.85 | 75.8 | 74,429 |
August 20, 2025 | 81.45 | 77.71 | 77.71 | 81.45 | 77.45 | 191,701 |
August 19, 2025 | 80.67 | 81.06 | 81.06 | 83.22 | 79.69 | 118,104 |
August 18, 2025 | 78.76 | 79.51 | 79.51 | 80.4 | 78.76 | 87,448 |
August 15, 2025 | 78.48 | 79.08 | 79.08 | 79.68 | 77.02 | 133,300 |
August 14, 2025 | 76.84 | 77.6 | 77.6 | 78.12 | 76.39 | 112,848 |
August 13, 2025 | 74.68 | 78.72 | 78.72 | 78.85 | 73.88 | 124,823 |
August 12, 2025 | 72.61 | 74.43 | 74.43 | 75.35 | 71.5 | 110,206 |
August 11, 2025 | 72.44 | 71.39 | 71.39 | 73.82 | 70.14 | 76,100 |
August 08, 2025 | 72.06 | 72.15 | 72.15 | 75.87 | 72.06 | 129,000 |
August 07, 2025 | 73.16 | 73.88 | 73.88 | 75.29 | 72.09 | 138,167 |
August 06, 2025 | 72.35 | 72.3 | 72.3 | 72.58 | 70.15 | 121,336 |
August 05, 2025 | 71.48 | 72.85 | 72.85 | 75.75 | 69.98 | 257,722 |
August 04, 2025 | 72.39 | 71.39 | 71.39 | 72.8 | 70.69 | 66,150 |
August 01, 2025 | 71.43 | 71.99 | 71.99 | 72.79 | 69.01 | 155,832 |
July 31, 2025 | 72.31 | 73.27 | 73.27 | 73.91 | 71.99 | 137,700 |
July 30, 2025 | 76.02 | 73.78 | 73.78 | 78.92 | 72.24 | 270,544 |
July 29, 2025 | 79.01 | 75.87 | 75.87 | 79.58 | 73.69 | 144,600 |
July 28, 2025 | 79.81 | 78.25 | 78.25 | 80.13 | 78.25 | 91,040 |
July 25, 2025 | 78.54 | 80.05 | 80.05 | 80.31 | 77.93 | 71,833 |
July 24, 2025 | 79.33 | 78.36 | 78.36 | 79.76 | 78.11 | 77,401 |
July 23, 2025 | 78.65 | 80.14 | 80.14 | 80.48 | 78.65 | 100,005 |
July 22, 2025 | 74.91 | 77.22 | 77.22 | 77.91 | 73.88 | 200,310 |
July 21, 2025 | 74.82 | 73.88 | 73.88 | 75.78 | 73.47 | 125,027 |
July 18, 2025 | 80.86 | 74.01 | 74.01 | 81.9 | 73.24 | 166,600 |
July 17, 2025 | 81.71 | 82.37 | 82.37 | 82.98 | 81.4 | 76,743 |
July 16, 2025 | 81.94 | 81.49 | 81.49 | 82.25 | 79.74 | 69,700 |
July 15, 2025 | 84.64 | 81.15 | 81.15 | 85.36 | 81.15 | 235,000 |
July 14, 2025 | 86.56 | 83.87 | 83.87 | 86.56 | 82.68 | 279,804 |
July 11, 2025 | 85.15 | 86.56 | 86.56 | 86.75 | 84.13 | 214,400 |
July 10, 2025 | 85 | 86.3 | 86.3 | 88.3 | 85 | 145,954 |
July 09, 2025 | 84.41 | 86.06 | 86.06 | 86.81 | 83.3 | 80,900 |
July 08, 2025 | 81.29 | 83.56 | 83.56 | 84.36 | 80.79 | 73,200 |
July 07, 2025 | 82.84 | 80.55 | 80.55 | 83.37 | 80.42 | 68,439 |
July 03, 2025 | 84.28 | 84.13 | 84.13 | 85.44 | 83.38 | 35,528 |
July 02, 2025 | 80.99 | 84.15 | 84.15 | 84.57 | 80.99 | 109,934 |
July 01, 2025 | 74.02 | 80.96 | 80.96 | 83.63 | 73.81 | 306,163 |
June 30, 2025 | 75.3 | 74.38 | 74.38 | 76.4 | 73.5 | 72,134 |
June 27, 2025 | 73.06 | 74.26 | 74.26 | 75.85 | 73.06 | 188,900 |
June 26, 2025 | 73.6 | 73.89 | 73.89 | 73.89 | 72.36 | 67,213 |
June 25, 2025 | 74.54 | 73.43 | 73.43 | 74.82 | 72.56 | 94,800 |
June 24, 2025 | 74.88 | 74.61 | 74.61 | 75.21 | 73.24 | 78,848 |
June 23, 2025 | 67.69 | 73.58 | 73.58 | 73.89 | 67.68 | 163,100 |
June 20, 2025 | 67.27 | 68.74 | 68.74 | 75.11 | 67.27 | 357,429 |
June 18, 2025 | 64.79 | 66.22 | 66.22 | 67.58 | 64.62 | 74,827 |
June 17, 2025 | 67.82 | 65.43 | 65.43 | 68.79 | 65.26 | 58,812 |
June 16, 2025 | 67.94 | 68.73 | 68.73 | 68.8 | 66.7 | 102,239 |
June 13, 2025 | 68.53 | 66.6 | 66.6 | 68.81 | 66.58 | 75,445 |
June 12, 2025 | 69.4 | 69.67 | 69.67 | 70.28 | 68.75 | 57,633 |
June 11, 2025 | 71.51 | 70.76 | 70.76 | 72.13 | 70.64 | 84,134 |