81.73
+1.87(+2.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 82 | 79.86 | 79.86 | 83.06 | 78.14 | 10.43M |
| September 04, 2025 | 75.21 | 76.24 | 76.24 | 76.38 | 74.06 | 5.69M |
| September 03, 2025 | 74.11 | 75.9 | 75.9 | 76.64 | 73.85 | 2.72M |
| September 02, 2025 | 74.64 | 74.07 | 74.07 | 75.37 | 73.33 | 3.12M |
| August 29, 2025 | 75.93 | 76.66 | 76.66 | 77.19 | 75.62 | 2.27M |
| August 28, 2025 | 74.79 | 75.51 | 75.51 | 75.77 | 74.39 | 1.24M |
| August 27, 2025 | 72.58 | 74.68 | 74.68 | 75.04 | 72.58 | 2.69M |
| August 26, 2025 | 74.05 | 72.5 | 72.5 | 74.6 | 72.44 | 2.7M |
| August 25, 2025 | 74.67 | 73.94 | 73.94 | 74.86 | 73.83 | 1.31M |
| August 22, 2025 | 70.91 | 74.81 | 74.81 | 75.21 | 70.82 | 2.69M |
| August 21, 2025 | 70.41 | 70.74 | 70.74 | 71.05 | 69.68 | 1.31M |
| August 20, 2025 | 70.54 | 71.09 | 71.09 | 71.26 | 69.89 | 1.81M |
| August 19, 2025 | 71.92 | 70.88 | 70.88 | 72.5 | 70.74 | 1.65M |
| August 18, 2025 | 71 | 71.7 | 71.7 | 72.29 | 71 | 1.85M |
| August 15, 2025 | 69.12 | 70.9 | 70.9 | 71.39 | 68.74 | 2.11M |
| August 14, 2025 | 70.08 | 69 | 69 | 70.39 | 68.71 | 2.1M |
| August 13, 2025 | 68.98 | 70.71 | 70.71 | 71.54 | 68.19 | 3.35M |
| August 12, 2025 | 67.19 | 68.02 | 68.02 | 68.44 | 66.35 | 3.86M |
| August 11, 2025 | 69.15 | 67.14 | 67.14 | 69.91 | 67 | 3.4M |
| August 08, 2025 | 70.61 | 69.19 | 69.19 | 71.1 | 69.02 | 2.96M |
| August 07, 2025 | 75.56 | 70.48 | 70.48 | 75.69 | 68.68 | 4.13M |
| August 06, 2025 | 74.7 | 75.14 | 75.14 | 75.6 | 74.47 | 1.71M |
| August 05, 2025 | 75.83 | 73.84 | 73.84 | 75.94 | 73.77 | 1.41M |
| August 04, 2025 | 74.65 | 75.38 | 75.38 | 75.4 | 74.46 | 1.36M |
| August 01, 2025 | 74.89 | 73.84 | 73.84 | 75.14 | 73.16 | 1.87M |
| July 31, 2025 | 78.38 | 75.64 | 75.64 | 78.38 | 75.6 | 1.85M |
| July 30, 2025 | 79.88 | 77.96 | 77.96 | 79.99 | 77.34 | 1.75M |
| July 29, 2025 | 80.85 | 79.88 | 79.88 | 81.3 | 79.43 | 1.15M |
| July 28, 2025 | 79.95 | 80.39 | 80.39 | 81.16 | 79.5 | 1.57M |
| July 25, 2025 | 80.63 | 79.87 | 79.87 | 80.83 | 79.6 | 1.71M |
| July 24, 2025 | 81.14 | 80.33 | 80.33 | 81.73 | 79.63 | 1.75M |
| July 23, 2025 | 81.62 | 81.41 | 81.41 | 81.71 | 80.08 | 1.71M |
| July 22, 2025 | 79.34 | 81.38 | 81.38 | 81.65 | 78.76 | 2.11M |
| July 21, 2025 | 79.77 | 79.36 | 79.36 | 80.85 | 78.28 | 2.28M |
| July 18, 2025 | 78.24 | 79.37 | 79.37 | 79.38 | 77.35 | 1.96M |
| July 17, 2025 | 77.2 | 77.62 | 77.62 | 77.79 | 76.39 | 2.3M |
| July 16, 2025 | 76.26 | 77.14 | 77.14 | 77.41 | 75.4 | 2.13M |
| July 15, 2025 | 76.5 | 75.77 | 75.77 | 77.58 | 75.77 | 2.99M |
| July 14, 2025 | 74.54 | 76.21 | 76.21 | 76.69 | 74.12 | 3.03M |
| July 11, 2025 | 75.75 | 73.55 | 73.55 | 75.9 | 73.28 | 3.3M |
| July 10, 2025 | 79.08 | 76.36 | 76.36 | 79.26 | 75.99 | 3.47M |
| July 09, 2025 | 78.03 | 79.58 | 79.58 | 79.8 | 77.4 | 1.98M |
| July 08, 2025 | 78 | 77.95 | 77.95 | 78.37 | 77.22 | 1.83M |
| July 07, 2025 | 78.33 | 77.64 | 77.64 | 79.2 | 77.15 | 2.26M |
| July 03, 2025 | 77 | 79.02 | 79.02 | 79.21 | 76.99 | 1.92M |
| July 02, 2025 | 76.87 | 77.15 | 77.15 | 77.37 | 76.15 | 1.91M |
| July 01, 2025 | 77.54 | 77.36 | 77.36 | 78.14 | 76.51 | 2.85M |
| June 30, 2025 | 77.05 | 77.89 | 77.89 | 77.98 | 76.69 | 2.38M |
| June 27, 2025 | 75.82 | 76.47 | 76.47 | 76.82 | 75.5 | 3.3M |
| June 26, 2025 | 75.18 | 75.55 | 75.55 | 76.04 | 74.5 | 1.97M |
| June 25, 2025 | 75.95 | 75.01 | 75.01 | 76.07 | 74.68 | 2.14M |
| June 24, 2025 | 74.95 | 75.64 | 75.64 | 75.97 | 74.39 | 2.56M |
| June 23, 2025 | 74.9 | 73.92 | 73.92 | 75.28 | 73.6 | 3.03M |
| June 20, 2025 | 74.28 | 75.13 | 75.13 | 75.77 | 73.9 | 4.88M |
| June 18, 2025 | 74.71 | 75.25 | 75.25 | 75.68 | 74.25 | 3.74M |
| June 17, 2025 | 74.87 | 74.81 | 74.81 | 76.26 | 74.78 | 3.05M |
| June 16, 2025 | 74.37 | 75.68 | 75.68 | 76.34 | 74.37 | 3.79M |
| June 13, 2025 | 75.41 | 74.06 | 74.06 | 75.65 | 73.62 | 3.33M |
| June 12, 2025 | 75.93 | 76.01 | 76.01 | 77.98 | 75.81 | 3.49M |
| June 11, 2025 | 77.36 | 76.24 | 76.24 | 77.36 | 75.79 | 4.5M |