83.39
+0.95(+1.15%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 82.87 | 83.39 | 83.39 | 83.82 | 82.26 | 3.16M |
| November 06, 2025 | 82.89 | 82.44 | 82.44 | 82.97 | 81.69 | 3.14M |
| November 05, 2025 | 84.05 | 82.84 | 82.84 | 84.54 | 82.54 | 3.88M |
| November 04, 2025 | 83.05 | 84.15 | 84.15 | 84.83 | 82.89 | 4.56M |
| November 03, 2025 | 83.41 | 83.07 | 83.07 | 83.76 | 80.24 | 6.17M |
| October 31, 2025 | 84.48 | 82.45 | 82.45 | 87.09 | 81.49 | 11.51M |
| October 30, 2025 | 82.95 | 83.48 | 83.48 | 83.71 | 82.35 | 6.53M |
| October 29, 2025 | 84.5 | 82.69 | 82.69 | 84.66 | 81.8 | 6.2M |
| October 28, 2025 | 80.17 | 82.19 | 82.19 | 83.25 | 79.85 | 9.81M |
| October 27, 2025 | 76 | 80.82 | 80.82 | 83.04 | 75.48 | 13.1M |
| October 24, 2025 | 76.89 | 76.1 | 76.1 | 77.16 | 76.09 | 3.17M |
| October 23, 2025 | 76.53 | 76.53 | 76.53 | 76.86 | 75.75 | 2.68M |
| October 22, 2025 | 76.8 | 76.84 | 76.84 | 78.33 | 76.22 | 6.03M |
| October 21, 2025 | 75.09 | 76.02 | 76.02 | 76.1 | 74.69 | 3.79M |
| October 20, 2025 | 74.69 | 75.29 | 75.29 | 75.57 | 74.43 | 4.18M |
| October 17, 2025 | 72.75 | 74.64 | 74.64 | 74.81 | 72.67 | 4.96M |
| October 16, 2025 | 73.01 | 72.65 | 72.65 | 73.79 | 72.42 | 2.63M |
| October 15, 2025 | 72.77 | 72.93 | 72.93 | 73.83 | 72.4 | 4.33M |
| October 14, 2025 | 72.77 | 73.36 | 73.36 | 73.52 | 72.47 | 3.51M |
| October 13, 2025 | 73.17 | 72.95 | 72.95 | 73.69 | 72.3 | 3.94M |
| October 10, 2025 | 75.13 | 73.94 | 73.94 | 75.24 | 73.91 | 3.76M |
| October 09, 2025 | 75.77 | 75.19 | 75.19 | 75.88 | 74.72 | 3.18M |
| October 08, 2025 | 74.5 | 75.74 | 75.74 | 75.79 | 73.16 | 5.6M |
| October 07, 2025 | 77.85 | 76.72 | 76.72 | 78.04 | 76.54 | 2.99M |
| October 06, 2025 | 77.13 | 76.56 | 76.56 | 78 | 76.47 | 2.88M |
| October 03, 2025 | 76.65 | 77.07 | 77.07 | 77.97 | 76.5 | 4.62M |
| October 02, 2025 | 75.48 | 76.65 | 76.65 | 76.72 | 74.51 | 3.77M |
| October 01, 2025 | 77.79 | 76.31 | 76.31 | 78.37 | 73.9 | 5.99M |
| September 30, 2025 | 77.14 | 77.77 | 77.77 | 78.15 | 76.78 | 3.78M |
| September 29, 2025 | 76.34 | 77.19 | 77.19 | 77.74 | 75.8 | 4.91M |
| September 26, 2025 | 75.56 | 76.25 | 76.25 | 76.38 | 75.35 | 4.47M |
| September 25, 2025 | 74.5 | 75.27 | 75.27 | 75.53 | 73.7 | 6.33M |
| September 24, 2025 | 74.31 | 74.66 | 74.66 | 75.3 | 74.02 | 3.49M |
| September 23, 2025 | 73.69 | 74.57 | 74.57 | 75.3 | 73.23 | 5.42M |
| September 22, 2025 | 74.2 | 73.75 | 73.75 | 74.56 | 73.38 | 3.67M |
| September 19, 2025 | 74.46 | 74.41 | 74.41 | 74.75 | 74 | 8.18M |
| September 18, 2025 | 75.3 | 74.55 | 74.55 | 75.92 | 73.05 | 8.32M |
| September 17, 2025 | 75.42 | 75.2 | 75.2 | 76.43 | 74.79 | 4.85M |
| September 16, 2025 | 75.73 | 75.09 | 75.09 | 76.08 | 74.89 | 5.16M |
| September 15, 2025 | 77.64 | 76.05 | 76.05 | 78.1 | 75.99 | 3.73M |
| September 12, 2025 | 77.49 | 77.57 | 77.57 | 77.83 | 76.49 | 6.3M |
| September 11, 2025 | 78.24 | 78.01 | 78.01 | 78.54 | 77.14 | 4.61M |
| September 10, 2025 | 80.18 | 78.28 | 78.28 | 80.45 | 77.89 | 3.94M |
| September 09, 2025 | 80.18 | 79.8 | 79.8 | 80.74 | 79.51 | 2.42M |
| September 08, 2025 | 80.57 | 80.21 | 80.21 | 80.8 | 79.53 | 3.18M |
| September 05, 2025 | 80.75 | 80.94 | 80.94 | 81.63 | 80.48 | 2.22M |
| September 04, 2025 | 81.01 | 80.96 | 80.96 | 81.57 | 80.54 | 2.48M |
| September 03, 2025 | 81.77 | 81.22 | 81.22 | 82.67 | 80.08 | 3.4M |
| September 02, 2025 | 80.75 | 81.77 | 81.77 | 82.05 | 80.12 | 3.49M |
| August 29, 2025 | 81.09 | 81.34 | 81.34 | 81.54 | 80.7 | 2.74M |
| August 28, 2025 | 80.62 | 81.23 | 81.23 | 81.29 | 80.02 | 3.48M |
| August 27, 2025 | 81.37 | 80.9 | 80.9 | 81.7 | 80.9 | 3.03M |
| August 26, 2025 | 80.86 | 81.27 | 81.27 | 81.32 | 80.51 | 4.96M |
| August 25, 2025 | 81.76 | 80.86 | 80.86 | 82.23 | 80.85 | 4.39M |
| August 22, 2025 | 81.51 | 81.83 | 81.83 | 81.84 | 80.35 | 3.08M |
| August 21, 2025 | 81.39 | 81.16 | 81.16 | 82.26 | 81.03 | 7.51M |
| August 20, 2025 | 80 | 81.39 | 81.39 | 81.42 | 79.43 | 5.06M |
| August 19, 2025 | 77.75 | 78.93 | 78.93 | 79.35 | 77.75 | 4.79M |
| August 18, 2025 | 78.12 | 78.3 | 78.3 | 78.94 | 77.65 | 4.29M |
| August 15, 2025 | 78.39 | 78.26 | 78.26 | 78.5 | 77.58 | 2.62M |