80.62
+0.3957(+0.49%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 80.24 | 80.62 | 80.62 | 80.67 | 80.17 | 99,600 |
September 25, 2025 | 80.12 | 80.22 | 80.22 | 80.34 | 79.87 | 14,992 |
September 24, 2025 | 80.96 | 80.65 | 80.65 | 80.96 | 80.47 | 97,130 |
September 23, 2025 | 81.42 | 80.89 | 80.89 | 81.42 | 80.75 | 21,600 |
September 22, 2025 | 80.81 | 81.32 | 81.32 | 81.36 | 80.78 | 12,900 |
September 19, 2025 | 80.75 | 80.97 | 80.97 | 80.97 | 80.61 | 14,200 |
September 18, 2025 | 80.41 | 80.57 | 80.57 | 80.85 | 80.41 | 19,900 |
September 17, 2025 | 80.14 | 80.08 | 80.08 | 80.42 | 79.83 | 32,000 |
September 16, 2025 | 80.63 | 80.28 | 80.28 | 80.63 | 80.18 | 18,800 |
September 15, 2025 | 80.28 | 80.35 | 80.35 | 80.44 | 80.26 | 25,259 |
September 12, 2025 | 80.12 | 80.02 | 80.02 | 80.17 | 79.98 | 13,100 |
September 11, 2025 | 79.75 | 80.04 | 80.04 | 80.06 | 79.75 | 13,310 |
September 10, 2025 | 79.71 | 79.37 | 79.37 | 79.71 | 79.2 | 13,900 |
September 09, 2025 | 79.16 | 79.17 | 79.17 | 79.18 | 78.92 | 22,817 |
September 08, 2025 | 79.13 | 78.99 | 78.99 | 79.17 | 78.86 | 15,800 |
September 05, 2025 | 79.44 | 78.76 | 78.76 | 79.44 | 78.55 | 21,387 |
September 04, 2025 | 78.52 | 79.02 | 79.02 | 79.02 | 78.41 | 11,500 |
September 03, 2025 | 78.27 | 78.38 | 78.38 | 78.38 | 77.98 | 10,102 |
September 02, 2025 | 77.83 | 77.97 | 77.97 | 77.97 | 77.28 | 24,673 |
August 29, 2025 | 78.92 | 78.44 | 78.44 | 78.92 | 78.29 | 54,516 |
August 28, 2025 | 78.75 | 79.01 | 79.01 | 79.04 | 78.66 | 137,400 |
August 27, 2025 | 78.59 | 78.76 | 78.76 | 78.83 | 78.5 | 36,600 |
August 26, 2025 | 78.29 | 78.59 | 78.59 | 78.6 | 78.23 | 15,314 |
August 25, 2025 | 78.48 | 78.32 | 78.32 | 78.6 | 78.29 | 17,600 |
August 22, 2025 | 77.64 | 78.56 | 78.56 | 78.75 | 77.64 | 11,300 |
August 21, 2025 | 77.42 | 77.36 | 77.36 | 77.58 | 77.34 | 19,433 |
August 20, 2025 | 77.81 | 77.71 | 77.71 | 77.91 | 77.16 | 24,200 |
August 19, 2025 | 78.42 | 77.93 | 77.93 | 78.46 | 77.88 | 17,131 |
August 18, 2025 | 78.43 | 78.46 | 78.46 | 78.46 | 78.3 | 19,300 |
August 15, 2025 | 78.66 | 78.41 | 78.41 | 78.66 | 78.39 | 30,634 |
August 14, 2025 | 78.42 | 78.76 | 78.76 | 78.76 | 78.42 | 210,043 |
August 13, 2025 | 78.76 | 78.73 | 78.73 | 78.86 | 78.48 | 30,800 |
August 12, 2025 | 77.95 | 78.55 | 78.55 | 78.55 | 77.95 | 126,434 |
August 11, 2025 | 78 | 77.63 | 77.63 | 78.06 | 77.63 | 15,224 |
August 08, 2025 | 77.44 | 77.85 | 77.85 | 77.88 | 77.44 | 19,718 |
August 07, 2025 | 77.74 | 77.18 | 77.18 | 77.74 | 76.85 | 20,723 |
August 06, 2025 | 76.53 | 77.13 | 77.13 | 77.14 | 76.53 | 18,300 |
August 05, 2025 | 76.88 | 76.51 | 76.51 | 76.96 | 76.41 | 29,400 |
August 04, 2025 | 76.28 | 76.91 | 76.91 | 76.92 | 76.28 | 12,947 |
August 01, 2025 | 76.23 | 75.73 | 75.73 | 76.23 | 75.43 | 26,319 |
July 31, 2025 | 78.13 | 76.99 | 76.99 | 78.13 | 76.99 | 19,130 |
July 30, 2025 | 77.48 | 77.27 | 77.27 | 77.65 | 76.97 | 38,835 |
July 29, 2025 | 77.82 | 77.33 | 77.33 | 77.86 | 77.24 | 24,132 |
July 28, 2025 | 77.84 | 77.5 | 77.5 | 77.84 | 77.38 | 89,009 |
July 25, 2025 | 77.33 | 77.64 | 77.64 | 77.69 | 77.33 | 14,935 |
July 24, 2025 | 77.28 | 77.33 | 77.33 | 77.48 | 77.27 | 16,200 |
July 23, 2025 | 76.86 | 77.16 | 77.16 | 77.17 | 76.76 | 13,538 |
July 22, 2025 | 76.59 | 76.72 | 76.72 | 76.72 | 76.33 | 16,300 |
July 21, 2025 | 76.69 | 76.58 | 76.58 | 76.99 | 76.56 | 101,200 |
July 18, 2025 | 76.72 | 76.48 | 76.48 | 76.72 | 76.37 | 9,516 |
July 17, 2025 | 75.95 | 76.5 | 76.5 | 76.52 | 75.95 | 32,040 |
July 16, 2025 | 75.96 | 76.02 | 76.02 | 76.03 | 75.35 | 90,400 |
July 15, 2025 | 76.54 | 75.84 | 75.84 | 76.54 | 75.82 | 36,124 |
July 14, 2025 | 75.9 | 76.06 | 76.06 | 76.15 | 75.71 | 19,600 |
July 11, 2025 | 75.85 | 75.88 | 75.88 | 76.06 | 75.75 | 16,429 |
July 10, 2025 | 76.15 | 76.29 | 76.29 | 76.38 | 75.94 | 50,214 |
July 09, 2025 | 75.76 | 76.11 | 76.11 | 76.11 | 75.72 | 55,215 |
July 08, 2025 | 75.72 | 75.63 | 75.63 | 75.79 | 75.51 | 15,747 |
July 07, 2025 | 76.02 | 75.67 | 75.67 | 76.12 | 75.36 | 33,100 |
July 03, 2025 | 75.83 | 76.29 | 76.29 | 76.34 | 75.83 | 50,442 |