85.95
+0.83(+0.98%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 85.11 | 85.95 | 85.95 | 86.04 | 84.5 | 1.45M |
September 25, 2025 | 84.97 | 85.12 | 85.12 | 85.49 | 83.87 | 687,620 |
September 24, 2025 | 87.52 | 85.87 | 85.87 | 88.19 | 85.67 | 719,416 |
September 23, 2025 | 89.15 | 86.81 | 86.81 | 89.67 | 85.89 | 1.53M |
September 22, 2025 | 88.09 | 89.06 | 89.06 | 89.13 | 87.48 | 1.25M |
September 19, 2025 | 90 | 89.18 | 89.18 | 90.49 | 87.3 | 2.58M |
September 18, 2025 | 88.31 | 89.64 | 89.64 | 89.88 | 87.54 | 1.79M |
September 17, 2025 | 87.5 | 87.12 | 87.12 | 88.4 | 86.02 | 1.17M |
September 16, 2025 | 88.02 | 86.54 | 86.54 | 88.14 | 85.7 | 2M |
September 15, 2025 | 88.14 | 88.31 | 88.31 | 89.91 | 87.63 | 968,916 |
September 12, 2025 | 89.2 | 87.54 | 87.54 | 89.38 | 86.85 | 2.1M |
September 11, 2025 | 90.39 | 89.06 | 89.06 | 91.25 | 88.16 | 1.37M |
September 10, 2025 | 91.26 | 89.93 | 89.93 | 92.95 | 89.27 | 1.96M |
September 09, 2025 | 92.18 | 91.19 | 91.19 | 92.2 | 89.06 | 2.39M |
September 08, 2025 | 87.79 | 92.3 | 92.3 | 92.72 | 87.01 | 3.57M |
September 05, 2025 | 85.3 | 86.71 | 86.71 | 87.83 | 85.3 | 2.26M |
September 04, 2025 | 85.58 | 84.71 | 84.71 | 85.58 | 83.11 | 1.99M |
September 03, 2025 | 85.14 | 86.29 | 86.29 | 86.34 | 83.65 | 1.58M |
September 02, 2025 | 83.8 | 85.09 | 85.09 | 85.26 | 82.69 | 2.87M |
August 29, 2025 | 94.37 | 85.06 | 85.06 | 94.44 | 83.65 | 8.87M |
August 28, 2025 | 84.75 | 87.79 | 87.79 | 88.22 | 84.65 | 4.97M |
August 27, 2025 | 82.41 | 83.3 | 83.3 | 83.78 | 80.7 | 3.24M |
August 26, 2025 | 78.87 | 77.58 | 77.58 | 79.75 | 77.08 | 2.27M |
August 25, 2025 | 79.75 | 78.97 | 78.97 | 79.97 | 78.9 | 1.34M |
August 22, 2025 | 77.57 | 80.06 | 80.06 | 80.49 | 77.48 | 1.4M |
August 21, 2025 | 76.42 | 77.59 | 77.59 | 77.89 | 75.59 | 1.85M |
August 20, 2025 | 77.19 | 77.11 | 77.11 | 77.81 | 75.5 | 1.82M |
August 19, 2025 | 78.62 | 77.63 | 77.63 | 79.7 | 77.36 | 1.92M |
August 18, 2025 | 77.51 | 78.52 | 78.52 | 78.76 | 76.81 | 765,106 |
August 15, 2025 | 77 | 77.26 | 77.26 | 78.22 | 76.25 | 2.1M |
August 14, 2025 | 75.48 | 76.42 | 76.42 | 76.78 | 75.01 | 1.6M |
August 13, 2025 | 74 | 76.38 | 76.38 | 76.48 | 73 | 1.46M |
August 12, 2025 | 73 | 73.12 | 73.12 | 73.58 | 72.07 | 1.66M |
August 11, 2025 | 74.06 | 72.54 | 72.54 | 75 | 72.24 | 1.65M |
August 08, 2025 | 75.76 | 74.51 | 74.51 | 76 | 72.15 | 2.85M |
August 07, 2025 | 82 | 76.37 | 76.37 | 82.82 | 75.05 | 1.67M |
August 06, 2025 | 80.48 | 80.64 | 80.64 | 80.97 | 78.88 | 2.41M |
August 05, 2025 | 81.04 | 80.09 | 80.09 | 81.44 | 79.63 | 1.64M |
August 04, 2025 | 81 | 80.53 | 80.53 | 81.26 | 79.67 | 1.37M |
August 01, 2025 | 82.17 | 79.58 | 79.58 | 82.56 | 79.33 | 1.22M |
July 31, 2025 | 88.3 | 83.7 | 83.7 | 88.3 | 83.55 | 1.54M |
July 30, 2025 | 88.81 | 87.99 | 87.99 | 89 | 86.4 | 769,252 |
July 29, 2025 | 89.88 | 88.78 | 88.78 | 90.76 | 87.63 | 955,300 |
July 28, 2025 | 90.61 | 88.86 | 88.86 | 90.98 | 88.84 | 857,606 |
July 25, 2025 | 89.23 | 89.86 | 89.86 | 91.12 | 88.64 | 1.19M |
July 24, 2025 | 87.45 | 88.71 | 88.71 | 89 | 87.32 | 1.1M |
July 23, 2025 | 87.77 | 86.99 | 86.99 | 88 | 86.27 | 952,916 |
July 22, 2025 | 87.19 | 87.35 | 87.35 | 88.49 | 86.61 | 770,249 |
July 21, 2025 | 87 | 86.86 | 86.86 | 87.55 | 85.61 | 1.17M |
July 18, 2025 | 86.62 | 86.79 | 86.79 | 86.94 | 84.94 | 1.03M |
July 17, 2025 | 85.53 | 86.3 | 86.3 | 86.7 | 84.99 | 996,133 |
July 16, 2025 | 84.6 | 85.04 | 85.04 | 85.16 | 83.28 | 864,836 |
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 |