83.86
-0.6(-0.71%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 83.65 | 83.86 | 83.86 | 84.6 | 82.53 | 4.49M |
September 29, 2025 | 87.23 | 84.46 | 84.46 | 87.67 | 83.93 | 3.54M |
September 26, 2025 | 85.66 | 85.58 | 85.58 | 88 | 84.78 | 3.41M |
September 25, 2025 | 80.4 | 85.66 | 85.66 | 86.46 | 79.3 | 6.95M |
September 24, 2025 | 87.78 | 83.09 | 83.09 | 89.13 | 82.95 | 6.36M |
September 23, 2025 | 86.71 | 86.89 | 86.89 | 88.45 | 85.13 | 4.66M |
September 22, 2025 | 86.8 | 86.31 | 86.31 | 87.15 | 82.95 | 6.03M |
September 19, 2025 | 83 | 86.18 | 86.18 | 86.84 | 82.4 | 7.97M |
September 18, 2025 | 82.7 | 82.61 | 82.61 | 83.3 | 81.34 | 4.37M |
September 17, 2025 | 81.85 | 81.81 | 81.81 | 82.34 | 80.31 | 3.89M |
September 16, 2025 | 86.33 | 80.23 | 80.23 | 86.33 | 79.71 | 7.89M |
September 15, 2025 | 78.48 | 86.32 | 86.32 | 86.37 | 78.22 | 10.2M |
September 12, 2025 | 79.48 | 78.11 | 78.11 | 79.75 | 77.53 | 3.65M |
September 11, 2025 | 79.4 | 79.89 | 79.89 | 81.39 | 78.69 | 3.7M |
September 10, 2025 | 78.17 | 79.47 | 79.47 | 81.58 | 77.99 | 4.66M |
September 09, 2025 | 77.96 | 77.39 | 77.39 | 79.54 | 77.01 | 3.71M |
September 08, 2025 | 76.76 | 77.24 | 77.24 | 77.47 | 74.99 | 2.47M |
September 05, 2025 | 77.03 | 75.85 | 75.85 | 77.73 | 74.63 | 2.31M |
September 04, 2025 | 76.93 | 76.31 | 76.31 | 77.96 | 75.73 | 2.19M |
September 03, 2025 | 76 | 77.17 | 77.17 | 77.67 | 75.42 | 3.62M |
September 02, 2025 | 74.41 | 75.42 | 75.42 | 75.69 | 73.2 | 4.95M |
August 29, 2025 | 80.99 | 77.39 | 77.39 | 83.02 | 76.27 | 6.99M |
August 28, 2025 | 75.53 | 78.63 | 78.63 | 79.42 | 75.47 | 3.99M |
August 27, 2025 | 76.45 | 75.28 | 75.28 | 76.45 | 75.09 | 1.86M |
August 26, 2025 | 74.83 | 76.51 | 76.51 | 77.32 | 74.65 | 2.84M |
August 25, 2025 | 75.16 | 74.97 | 74.97 | 75.96 | 74.45 | 2.86M |
August 22, 2025 | 73.64 | 74.91 | 74.91 | 75.58 | 72.75 | 4.58M |
August 21, 2025 | 70.79 | 71.43 | 71.43 | 71.52 | 70.47 | 3.03M |
August 20, 2025 | 72.66 | 70.47 | 70.47 | 73.09 | 68.96 | 8.11M |
August 19, 2025 | 76.48 | 73.82 | 73.82 | 76.82 | 73.29 | 4.16M |
August 18, 2025 | 75.42 | 76.82 | 76.82 | 76.95 | 74.8 | 2.66M |
August 15, 2025 | 75.3 | 75.6 | 75.6 | 75.61 | 73.36 | 2.66M |
August 14, 2025 | 75.5 | 75.55 | 75.55 | 77.15 | 75.18 | 3M |
August 13, 2025 | 78.49 | 75.6 | 75.6 | 78.96 | 73.6 | 5.34M |
August 12, 2025 | 77.66 | 78.43 | 78.43 | 78.87 | 76.96 | 3.09M |
August 11, 2025 | 76.51 | 77.67 | 77.67 | 78.19 | 74.74 | 3.3M |
August 08, 2025 | 76.75 | 76.92 | 76.92 | 78.71 | 76.7 | 3.77M |
August 07, 2025 | 76.88 | 76.37 | 76.37 | 76.88 | 75.13 | 3.33M |
August 06, 2025 | 75.44 | 76.55 | 76.55 | 77.56 | 74.84 | 4.45M |
August 05, 2025 | 75.6 | 74.59 | 74.59 | 76.57 | 73.68 | 4.32M |
August 04, 2025 | 73.51 | 75.26 | 75.26 | 75.38 | 73 | 3.44M |
August 01, 2025 | 72.91 | 72.93 | 72.93 | 73.63 | 70.82 | 6.06M |
July 31, 2025 | 79.95 | 74.93 | 74.93 | 80.06 | 73.86 | 7.73M |
July 30, 2025 | 77.81 | 77.75 | 77.75 | 79.05 | 76.8 | 4.38M |
July 29, 2025 | 79.17 | 78.69 | 78.69 | 80.32 | 78.18 | 3.71M |
July 28, 2025 | 79.88 | 79.14 | 79.14 | 79.9 | 77.9 | 3.53M |
July 25, 2025 | 79.53 | 79.6 | 79.6 | 79.92 | 77.71 | 3.51M |
July 24, 2025 | 79.15 | 79.92 | 79.92 | 80.06 | 78.87 | 3.7M |
July 23, 2025 | 77.5 | 79.15 | 79.15 | 79.9 | 77.44 | 4.91M |
July 22, 2025 | 76.6 | 77.9 | 77.9 | 78.36 | 75.45 | 5.33M |
July 21, 2025 | 79.29 | 77.08 | 77.08 | 79.35 | 76.21 | 5.13M |
July 18, 2025 | 78.53 | 78.97 | 78.97 | 80.05 | 77.38 | 4.63M |
July 17, 2025 | 76 | 77.91 | 77.91 | 78.51 | 75.41 | 5.38M |
July 16, 2025 | 76.27 | 76.19 | 76.19 | 76.75 | 74.51 | 4.39M |
July 15, 2025 | 76.05 | 75.8 | 75.8 | 76.56 | 73.63 | 6.07M |
July 14, 2025 | 72.31 | 75.14 | 75.14 | 75.41 | 72 | 6.28M |
July 11, 2025 | 70.54 | 72.7 | 72.7 | 72.84 | 70.53 | 4.03M |
July 10, 2025 | 71.87 | 70.82 | 70.82 | 71.87 | 69.32 | 6.33M |
July 09, 2025 | 71.72 | 71.55 | 71.55 | 72.49 | 70.71 | 4.12M |
July 08, 2025 | 74.6 | 71.94 | 71.94 | 75.16 | 70.39 | 6.42M |