82.14
+0.16(+0.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 79.94 | 81.98 | 81.98 | 82.89 | 79.76 | 1.78M |
| September 04, 2025 | 78.79 | 79.65 | 79.65 | 79.79 | 77.01 | 2.01M |
| September 03, 2025 | 82.64 | 79.48 | 79.48 | 82.64 | 78.29 | 1.87M |
| September 02, 2025 | 80.68 | 81.94 | 81.94 | 82.09 | 80.2 | 2.02M |
| August 29, 2025 | 83.17 | 83.74 | 83.74 | 85.05 | 82.66 | 3.2M |
| August 28, 2025 | 84.92 | 83.86 | 83.86 | 85.83 | 82.36 | 3.97M |
| August 27, 2025 | 85.5 | 84 | 84 | 85.5 | 83.75 | 2.89M |
| August 26, 2025 | 86.92 | 85.63 | 85.63 | 88.74 | 85.53 | 3.98M |
| August 25, 2025 | 87.54 | 86.75 | 86.75 | 87.76 | 86.54 | 1.93M |
| August 22, 2025 | 82.91 | 87.76 | 87.76 | 88.8 | 82.57 | 3.68M |
| August 21, 2025 | 79.01 | 82.09 | 82.09 | 82.44 | 79.01 | 2.65M |
| August 20, 2025 | 80.24 | 79.41 | 79.41 | 80.7 | 77.01 | 3M |
| August 19, 2025 | 80.11 | 80.47 | 80.47 | 81.75 | 79.42 | 2.91M |
| August 18, 2025 | 79.32 | 78.41 | 78.41 | 80.48 | 78.18 | 1.93M |
| August 15, 2025 | 77.83 | 77.12 | 77.12 | 78.45 | 76.37 | 2.14M |
| August 14, 2025 | 78.46 | 78.87 | 78.87 | 79.61 | 77 | 1.82M |
| August 13, 2025 | 76.02 | 79.88 | 79.88 | 80.11 | 75.76 | 1.98M |
| August 12, 2025 | 73.14 | 75.97 | 75.97 | 76.4 | 72.09 | 2.97M |
| August 11, 2025 | 74.04 | 72.03 | 72.03 | 75.13 | 71.87 | 1.92M |
| August 08, 2025 | 73.98 | 73.14 | 73.14 | 74.15 | 72.69 | 1.79M |
| August 07, 2025 | 74.68 | 73.43 | 73.43 | 75.75 | 72.43 | 1.81M |
| August 06, 2025 | 72.78 | 72.23 | 72.23 | 73.05 | 70.35 | 3.04M |
| August 05, 2025 | 73.87 | 73.34 | 73.34 | 74.22 | 72.18 | 3.02M |
| August 04, 2025 | 76 | 73.68 | 73.68 | 76.32 | 73.51 | 2.9M |
| August 01, 2025 | 75.7 | 75.66 | 75.66 | 76.68 | 72.94 | 5.56M |
| July 31, 2025 | 78.29 | 78.46 | 78.46 | 80.42 | 77.44 | 6.32M |
| July 30, 2025 | 83.86 | 79.34 | 79.34 | 86.9 | 78.99 | 7.79M |
| July 29, 2025 | 92 | 92.85 | 92.85 | 93.87 | 90.65 | 5.39M |
| July 28, 2025 | 92.7 | 92 | 92 | 93.49 | 91.61 | 3.49M |
| July 25, 2025 | 90.98 | 91.85 | 91.85 | 92.51 | 89.56 | 2.44M |
| July 24, 2025 | 91.15 | 91.12 | 91.12 | 92.22 | 89.72 | 2.43M |
| July 23, 2025 | 93.19 | 91.62 | 91.62 | 93.59 | 90.43 | 2.52M |
| July 22, 2025 | 91.23 | 92 | 92 | 92.54 | 90.23 | 2.37M |
| July 21, 2025 | 91.86 | 91.64 | 91.64 | 93.06 | 91.22 | 2.55M |
| July 18, 2025 | 91.16 | 90.75 | 90.75 | 92 | 89.55 | 1.96M |
| July 17, 2025 | 87.49 | 90.27 | 90.27 | 90.74 | 86.55 | 2.48M |
| July 16, 2025 | 86.79 | 87.49 | 87.49 | 87.63 | 83.47 | 1.97M |
| July 15, 2025 | 88.95 | 87.47 | 87.47 | 89.86 | 87.44 | 2.2M |
| July 14, 2025 | 85.77 | 86.23 | 86.23 | 86.95 | 83.73 | 1.65M |
| July 11, 2025 | 86.3 | 87.58 | 87.58 | 88.28 | 86.12 | 1.66M |
| July 10, 2025 | 86.75 | 88 | 88 | 89.01 | 85.5 | 2.25M |
| July 09, 2025 | 86.62 | 86.99 | 86.99 | 88.48 | 85.79 | 1.51M |
| July 08, 2025 | 84.28 | 87.02 | 87.02 | 88.86 | 84.22 | 3.01M |
| July 07, 2025 | 85.09 | 83 | 83.07 | 86.84 | 82.94 | 2.37M |
| July 03, 2025 | 86.86 | 86.64 | 86.64 | 87.31 | 85.56 | 1.92M |
| July 02, 2025 | 82.95 | 86.46 | 86.46 | 86.69 | 82.18 | 3.54M |
| July 01, 2025 | 79.98 | 82.34 | 82.34 | 83.65 | 78.39 | 3.23M |
| June 30, 2025 | 82.54 | 80.65 | 80.65 | 83.16 | 80.28 | 2.35M |
| June 27, 2025 | 83.65 | 82.38 | 82.38 | 84.6 | 81.17 | 5.94M |
| June 26, 2025 | 82.97 | 83.65 | 83.65 | 84.18 | 82.02 | 4.07M |
| June 25, 2025 | 81.63 | 82.15 | 82.15 | 82.55 | 80.51 | 2.61M |
| June 24, 2025 | 78.05 | 81.73 | 81.73 | 81.9 | 77.32 | 4.25M |
| June 23, 2025 | 75.32 | 75.97 | 75.97 | 76.52 | 73.2 | 2.18M |
| June 20, 2025 | 77.01 | 75.42 | 75.42 | 77.27 | 74.39 | 3.57M |
| June 18, 2025 | 76.67 | 76.24 | 76.24 | 77.87 | 75.89 | 2.75M |
| June 17, 2025 | 77.04 | 76.55 | 76.55 | 78.46 | 76.42 | 2.21M |
| June 16, 2025 | 77.39 | 78.25 | 78.25 | 79.58 | 76.21 | 3.4M |
| June 13, 2025 | 76.89 | 75.34 | 75.34 | 78.49 | 75.05 | 3.67M |
| June 12, 2025 | 78.06 | 79.62 | 79.62 | 79.64 | 77.59 | 3.38M |
| June 11, 2025 | 81.05 | 78.48 | 78.48 | 81.13 | 77.39 | 3.63M |