84.03
-1.22(-1.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 15, 2025 | 85.69 | 84.03 | 84.03 | 86.4 | 83.81 | 1.43M |
| July 14, 2025 | 83.94 | 85.25 | 85.25 | 86.54 | 83.66 | 1.73M |
| July 11, 2025 | 84.4 | 84.27 | 84.27 | 85.28 | 83 | 1.51M |
| July 10, 2025 | 86.45 | 84.7 | 84.7 | 86.45 | 83.27 | 1.79M |
| July 09, 2025 | 86.91 | 86.56 | 86.56 | 87.19 | 85.77 | 1.28M |
| July 08, 2025 | 86.47 | 86.07 | 86.07 | 87.13 | 85.08 | 1.28M |
| July 07, 2025 | 86.87 | 86.28 | 86.28 | 87.46 | 85.48 | 1.53M |
| July 03, 2025 | 85.22 | 87.2 | 87.2 | 88.8 | 85.18 | 1.21M |
| July 02, 2025 | 83.48 | 84.2 | 84.2 | 85.03 | 82.87 | 1.4M |
| July 01, 2025 | 83.86 | 83.71 | 83.71 | 85.27 | 82.45 | 1.41M |
| June 30, 2025 | 83.5 | 84.33 | 84.33 | 84.57 | 82.81 | 1.66M |
| June 27, 2025 | 83.72 | 82.69 | 82.69 | 84.26 | 82.03 | 1.64M |
| June 26, 2025 | 81.6 | 82.61 | 82.61 | 82.95 | 80.5 | 1.16M |
| June 25, 2025 | 84.56 | 80.98 | 80.98 | 84.66 | 80.77 | 1.83M |
| June 24, 2025 | 83.27 | 83.91 | 83.91 | 84.35 | 82.72 | 935,647 |
| June 23, 2025 | 81.53 | 82.12 | 82.12 | 83.44 | 79.98 | 1.39M |
| June 20, 2025 | 83.75 | 82 | 82 | 84.55 | 81.53 | 2.27M |
| June 18, 2025 | 84.35 | 83.43 | 83.43 | 84.51 | 82.51 | 1.1M |
| June 17, 2025 | 80.91 | 84.06 | 84.06 | 84.25 | 80.4 | 1.95M |
| June 16, 2025 | 80.12 | 81.18 | 81.18 | 81.54 | 79.53 | 2.83M |
| June 13, 2025 | 81.79 | 79.39 | 79.39 | 82.47 | 79.12 | 2.6M |
| June 12, 2025 | 82.77 | 83.25 | 83.25 | 85.22 | 82.77 | 1.15M |
| June 11, 2025 | 84.56 | 83.17 | 83.17 | 85.44 | 82.88 | 1.86M |
| June 10, 2025 | 85.54 | 84.72 | 84.72 | 86.74 | 84.5 | 1.99M |
| June 09, 2025 | 86.92 | 85.71 | 85.71 | 87.62 | 85.63 | 1.98M |
| June 06, 2025 | 87.14 | 86.39 | 86.39 | 87.5 | 85.79 | 1.85M |
| June 05, 2025 | 84.55 | 86.29 | 86.29 | 87.84 | 84.5 | 2.43M |
| June 04, 2025 | 83.46 | 83.83 | 83.83 | 86.17 | 83.46 | 1.9M |
| June 03, 2025 | 81.6 | 83.71 | 83.71 | 84.02 | 80.45 | 3.19M |
| June 02, 2025 | 80.87 | 81.7 | 81.7 | 82.95 | 78.69 | 3.15M |
| May 30, 2025 | 77.83 | 80.87 | 80.87 | 83.25 | 77 | 8.71M |
| May 29, 2025 | 92.84 | 92.03 | 92.03 | 93.57 | 90.42 | 3.33M |
| May 28, 2025 | 92.83 | 92.37 | 92.37 | 93.88 | 91.98 | 1.52M |
| May 27, 2025 | 93.79 | 92.85 | 92.85 | 94.29 | 92.37 | 2.61M |
| May 23, 2025 | 90.75 | 92.25 | 92.25 | 92.89 | 90 | 1.14M |
| May 22, 2025 | 91.2 | 93 | 93 | 93.57 | 90.71 | 2.12M |
| May 21, 2025 | 92.83 | 90.65 | 90.65 | 93.53 | 90.12 | 2.05M |
| May 20, 2025 | 91.48 | 94.17 | 94.17 | 95.15 | 91.25 | 2.33M |
| May 19, 2025 | 90.5 | 92.29 | 92.29 | 92.31 | 89.77 | 2.19M |
| May 16, 2025 | 92.14 | 92.32 | 92.32 | 93.14 | 91.53 | 1.57M |
| May 15, 2025 | 92.11 | 92.19 | 92.19 | 93.45 | 91.25 | 2.92M |
| May 14, 2025 | 93.71 | 93.07 | 93.07 | 94.86 | 92.83 | 1.72M |
| May 13, 2025 | 92.58 | 93.5 | 93.5 | 94.85 | 92.06 | 1.35M |
| May 12, 2025 | 89.64 | 92.76 | 92.76 | 92.92 | 88.61 | 2.25M |
| May 09, 2025 | 86.83 | 85.56 | 85.56 | 87.12 | 84.71 | 1M |
| May 08, 2025 | 85.2 | 86.27 | 86.27 | 86.51 | 84.36 | 1.42M |
| May 07, 2025 | 83.05 | 84.52 | 84.52 | 84.89 | 82.77 | 1.42M |
| May 06, 2025 | 81.97 | 82.85 | 82.85 | 83.71 | 81.03 | 1.73M |
| May 05, 2025 | 82.45 | 83.26 | 83.26 | 84.18 | 82.11 | 2.13M |
| May 02, 2025 | 87.56 | 82.92 | 82.92 | 87.56 | 82.57 | 2.75M |
| May 01, 2025 | 88.2 | 86.3 | 86.3 | 88.5 | 86.03 | 1.72M |
| April 30, 2025 | 83.65 | 86.2 | 86.2 | 86.2 | 82.61 | 2.02M |
| April 29, 2025 | 85.86 | 85.97 | 85.97 | 86.66 | 84.67 | 1.14M |
| April 28, 2025 | 84.3 | 84.8 | 84.8 | 85.36 | 83.36 | 1.86M |
| April 25, 2025 | 81.8 | 84.22 | 84.22 | 84.63 | 81.39 | 1.81M |
| April 24, 2025 | 78.25 | 82.12 | 82.12 | 82.53 | 78 | 2.73M |
| April 23, 2025 | 80.21 | 77.52 | 77.52 | 82.38 | 77.08 | 2.69M |
| April 22, 2025 | 76.7 | 76.39 | 76.39 | 77.35 | 75.42 | 2.09M |
| April 21, 2025 | 76.84 | 75.67 | 75.67 | 77.28 | 74.17 | 2.04M |
| April 17, 2025 | 78.71 | 77.87 | 77.87 | 79.39 | 76.64 | 885,490 |