86.45
-2.57(-2.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 88.61 | 86.45 | 86.45 | 90.06 | 86.08 | 1.25M |
| September 04, 2025 | 86.77 | 89.02 | 89.02 | 89.11 | 86.58 | 1.71M |
| September 03, 2025 | 90 | 86.78 | 86.78 | 91.63 | 85.26 | 2.56M |
| September 02, 2025 | 85.91 | 90.37 | 90.37 | 91.05 | 85.91 | 2.11M |
| August 29, 2025 | 85.87 | 87.2 | 87.2 | 89.92 | 85.87 | 2.08M |
| August 28, 2025 | 86.28 | 86.29 | 86.29 | 87 | 85.34 | 1.58M |
| August 27, 2025 | 85.36 | 86.63 | 86.63 | 87.12 | 85.36 | 1.08M |
| August 26, 2025 | 86.66 | 85.47 | 85.47 | 86.73 | 84.91 | 1.12M |
| August 25, 2025 | 86.33 | 86.29 | 86.29 | 86.58 | 85.12 | 1.26M |
| August 22, 2025 | 84.12 | 86.56 | 86.56 | 86.76 | 83.69 | 2.12M |
| August 21, 2025 | 83.39 | 83.81 | 83.81 | 83.98 | 82.45 | 1.22M |
| August 20, 2025 | 83.1 | 83.72 | 83.72 | 83.93 | 81.91 | 1.43M |
| August 19, 2025 | 83.32 | 83.35 | 83.35 | 85.01 | 82.5 | 1.82M |
| August 18, 2025 | 84.34 | 82.88 | 82.88 | 85.5 | 82.78 | 2.53M |
| August 15, 2025 | 84.16 | 84.7 | 84.7 | 85.59 | 83.52 | 2.3M |
| August 14, 2025 | 81.81 | 84.03 | 84.03 | 84.09 | 81.05 | 3.08M |
| August 13, 2025 | 78.59 | 83.4 | 83.4 | 83.54 | 78.2 | 3.78M |
| August 12, 2025 | 76.84 | 77.9 | 77.9 | 78.49 | 75.67 | 2.7M |
| August 11, 2025 | 75.44 | 76.56 | 76.56 | 78.37 | 75.33 | 3.08M |
| August 08, 2025 | 74.9 | 75.24 | 75.24 | 77.92 | 73.76 | 6.47M |
| August 07, 2025 | 81.5 | 74.39 | 74.39 | 81.69 | 74.13 | 17.04M |
| August 06, 2025 | 102.88 | 105.13 | 105.13 | 105.3 | 102.51 | 2.37M |
| August 05, 2025 | 100.61 | 102 | 102 | 102.58 | 99.84 | 1.06M |
| August 04, 2025 | 98.1 | 100.36 | 100.36 | 100.97 | 97.81 | 1.57M |
| August 01, 2025 | 97.91 | 97.13 | 97.13 | 98.57 | 96 | 1.81M |
| July 31, 2025 | 102.05 | 99.73 | 99.73 | 102.05 | 99.4 | 1.68M |
| July 30, 2025 | 104.3 | 102.23 | 102.23 | 104.49 | 101.78 | 1.43M |
| July 29, 2025 | 105.01 | 104.3 | 104.3 | 106.11 | 104.07 | 1.17M |
| July 28, 2025 | 108.25 | 105.64 | 105.64 | 109.52 | 104.97 | 1.14M |
| July 25, 2025 | 109.83 | 106.75 | 106.75 | 109.97 | 106.53 | 1.17M |
| July 24, 2025 | 107.96 | 107.78 | 107.78 | 109.8 | 107.55 | 1.02M |
| July 23, 2025 | 107.87 | 108.79 | 108.79 | 109.56 | 106.93 | 1.27M |
| July 22, 2025 | 103.64 | 106.31 | 106.31 | 107.04 | 103.56 | 940,199 |
| July 21, 2025 | 104.9 | 103.64 | 103.64 | 107.09 | 103.59 | 948,177 |
| July 18, 2025 | 107 | 105.18 | 105.18 | 107.14 | 104.71 | 875,155 |
| July 17, 2025 | 103.38 | 106.63 | 106.63 | 106.78 | 103.3 | 1.07M |
| July 16, 2025 | 100.67 | 103.2 | 103.2 | 103.5 | 100.2 | 1.12M |
| July 15, 2025 | 103.25 | 99.72 | 99.72 | 103.25 | 99.7 | 1.18M |
| July 14, 2025 | 103.08 | 102.01 | 102.01 | 103.19 | 100.88 | 863,313 |
| July 11, 2025 | 105.12 | 103.75 | 103.75 | 105.48 | 103.11 | 748,921 |
| July 10, 2025 | 105.11 | 105.85 | 105.85 | 107.9 | 104.87 | 876,613 |
| July 09, 2025 | 106.32 | 104.75 | 104.75 | 107.09 | 104.3 | 969,728 |
| July 08, 2025 | 106.83 | 106.53 | 106.53 | 107.3 | 103.9 | 1.48M |
| July 07, 2025 | 107.1 | 106.35 | 106.35 | 107.95 | 105.38 | 1.12M |
| July 03, 2025 | 106.75 | 107.34 | 107.34 | 108.42 | 106.33 | 560,200 |
| July 02, 2025 | 104.51 | 106.74 | 106.74 | 110.18 | 102.1 | 1.95M |
| July 01, 2025 | 101.31 | 107.13 | 107.13 | 108.66 | 101.05 | 1.79M |
| June 30, 2025 | 103.75 | 101.28 | 101.28 | 104.02 | 100.61 | 1.4M |
| June 27, 2025 | 101.87 | 103.02 | 103.02 | 103.12 | 101.58 | 1.53M |
| June 26, 2025 | 98.97 | 100.05 | 100.05 | 100.23 | 98.35 | 862,100 |
| June 25, 2025 | 99.13 | 98.64 | 98.64 | 99.26 | 97.62 | 783,993 |
| June 24, 2025 | 98.6 | 99.12 | 99.12 | 99.46 | 97.33 | 989,655 |
| June 23, 2025 | 98 | 97.37 | 97.37 | 98.12 | 94.45 | 1.61M |
| June 20, 2025 | 100.24 | 98.52 | 98.52 | 100.66 | 98.36 | 1.49M |
| June 18, 2025 | 100.63 | 100.13 | 100.13 | 101.44 | 99.7 | 1.14M |
| June 17, 2025 | 101.62 | 101 | 101 | 103.02 | 100.51 | 1.2M |
| June 16, 2025 | 100.28 | 102.24 | 102.24 | 102.74 | 99.9 | 1.65M |
| June 13, 2025 | 101.7 | 97.49 | 97.49 | 102.42 | 96.75 | 1.74M |
| June 12, 2025 | 103.13 | 103.66 | 103.66 | 103.89 | 101.29 | 1.26M |
| June 11, 2025 | 106.12 | 104.29 | 104.29 | 107.08 | 103.8 | 1.05M |