82.03
+0.58(+0.71%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 81.84 | 82.03 | 82.03 | 82.08 | 80.09 | 2.89M |
| November 06, 2025 | 83.17 | 81.45 | 81.45 | 83.33 | 80.1 | 4.18M |
| November 05, 2025 | 85.05 | 85.05 | 85.05 | 86.9 | 84.84 | 3.66M |
| November 04, 2025 | 83.88 | 84.55 | 84.55 | 85.33 | 83.12 | 2.69M |
| November 03, 2025 | 83.22 | 84.41 | 84.41 | 84.87 | 82.66 | 2.85M |
| October 31, 2025 | 82.56 | 83.29 | 83.29 | 84.01 | 82.28 | 1.86M |
| October 30, 2025 | 84.03 | 82.81 | 82.81 | 84.45 | 82.6 | 2.14M |
| October 29, 2025 | 85.69 | 84.15 | 84.15 | 85.89 | 83.75 | 1.65M |
| October 28, 2025 | 85.79 | 86.1 | 86.1 | 87.14 | 85.6 | 1.47M |
| October 27, 2025 | 87.27 | 86.39 | 86.39 | 87.87 | 85.77 | 1.62M |
| October 24, 2025 | 87.16 | 86.47 | 86.47 | 87.64 | 86.3 | 1.46M |
| October 23, 2025 | 86.86 | 86.93 | 86.93 | 87.67 | 85.81 | 1.99M |
| October 22, 2025 | 83.5 | 85.93 | 85.93 | 86.82 | 83.42 | 3.08M |
| October 21, 2025 | 84.5 | 83.29 | 83.29 | 85.01 | 83.26 | 2.62M |
| October 20, 2025 | 83.78 | 83.93 | 83.93 | 84.54 | 83.44 | 1.66M |
| October 17, 2025 | 82.47 | 83.51 | 83.51 | 84.05 | 82.28 | 2.16M |
| October 16, 2025 | 85.99 | 83.02 | 83.02 | 87.48 | 82.35 | 2.87M |
| October 15, 2025 | 86.99 | 85.44 | 85.44 | 87.61 | 85.22 | 1.58M |
| October 14, 2025 | 88.03 | 86.73 | 86.73 | 88.42 | 85.42 | 1.67M |
| October 13, 2025 | 87.56 | 88.21 | 88.21 | 88.53 | 87.54 | 1.16M |
| October 10, 2025 | 87.23 | 87.34 | 87.34 | 88.78 | 86.51 | 2M |
| October 09, 2025 | 91.53 | 88.61 | 88.61 | 91.63 | 88.55 | 1.54M |
| October 08, 2025 | 92.5 | 90.69 | 90.69 | 92.51 | 89.98 | 1.76M |
| October 07, 2025 | 91.86 | 91.97 | 91.97 | 92.23 | 91.01 | 1.84M |
| October 06, 2025 | 90.68 | 92.06 | 92.06 | 92.37 | 90.52 | 3.07M |
| October 03, 2025 | 90.43 | 90.09 | 90.09 | 91.79 | 89.69 | 1.54M |
| October 02, 2025 | 86.75 | 89.84 | 89.84 | 90 | 86.72 | 2.76M |
| October 01, 2025 | 89.67 | 86.43 | 86.43 | 90.33 | 86.34 | 2.31M |
| September 30, 2025 | 90.35 | 89.7 | 89.7 | 90.37 | 89.33 | 2.71M |
| September 29, 2025 | 92.15 | 90.51 | 90.51 | 92.46 | 89.32 | 2.23M |
| September 26, 2025 | 89.84 | 92.13 | 92.13 | 92.29 | 88.94 | 2.16M |
| September 25, 2025 | 91.74 | 89.71 | 89.71 | 93.08 | 88.08 | 4.37M |
| September 24, 2025 | 87.66 | 91.65 | 91.65 | 92.88 | 87.23 | 4.84M |
| September 23, 2025 | 86.17 | 87.14 | 87.14 | 87.38 | 85.75 | 3.11M |
| September 22, 2025 | 85.03 | 85.64 | 85.64 | 86.29 | 84.43 | 2.5M |
| September 19, 2025 | 84.33 | 85.09 | 85.09 | 85.67 | 83.42 | 6.5M |
| September 18, 2025 | 84.52 | 84.1 | 84.1 | 84.8 | 83.14 | 2.79M |
| September 17, 2025 | 84.81 | 84.19 | 84.19 | 85.4 | 84.08 | 2.27M |
| September 16, 2025 | 85.97 | 84.96 | 84.96 | 86.27 | 84.65 | 2.6M |
| September 15, 2025 | 85.84 | 85.35 | 85.35 | 86.1 | 85.04 | 2.29M |
| September 12, 2025 | 86.21 | 85.63 | 85.63 | 86.63 | 85.28 | 1.4M |
| September 11, 2025 | 87.23 | 86.13 | 86.13 | 87.39 | 85.88 | 1.78M |
| September 10, 2025 | 84.53 | 86.9 | 86.9 | 87.31 | 84.53 | 2.31M |
| September 09, 2025 | 84.97 | 84.66 | 84.66 | 85.39 | 84.37 | 2.29M |
| September 08, 2025 | 85.19 | 84.5 | 84.5 | 85.19 | 83.53 | 1.84M |
| September 05, 2025 | 84 | 84.48 | 84.48 | 84.67 | 83.88 | 2.33M |
| September 04, 2025 | 83.8 | 84.18 | 84.18 | 84.31 | 81.72 | 3.73M |
| September 03, 2025 | 86.75 | 84.77 | 84.77 | 87.61 | 84.73 | 1.7M |
| September 02, 2025 | 86.59 | 87.43 | 87.43 | 87.51 | 86 | 3.44M |
| August 29, 2025 | 87.31 | 86.63 | 86.63 | 87.49 | 86.25 | 1.38M |
| August 28, 2025 | 86.57 | 87.31 | 87.31 | 87.32 | 84.91 | 2.47M |
| August 27, 2025 | 86.38 | 86.35 | 86.35 | 87.15 | 86.1 | 2.03M |
| August 26, 2025 | 85.88 | 86.63 | 86.63 | 86.64 | 85.05 | 2.62M |
| August 25, 2025 | 86.68 | 86.17 | 86.17 | 88.84 | 85.79 | 2.41M |
| August 22, 2025 | 86.42 | 86.51 | 86.51 | 87.28 | 86.04 | 1.63M |
| August 21, 2025 | 85.55 | 86.36 | 86.36 | 86.64 | 85.55 | 1.55M |
| August 20, 2025 | 84.97 | 85.43 | 85.43 | 85.6 | 84.15 | 2.13M |
| August 19, 2025 | 84.49 | 84 | 84 | 84.79 | 83.69 | 1.89M |
| August 18, 2025 | 85.69 | 84.45 | 84.45 | 86 | 83.57 | 3.02M |
| August 15, 2025 | 84.62 | 85.9 | 85.9 | 86.39 | 84.62 | 2.43M |