81.36
-2.07(-2.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 83.09 | 83.43 | 83.43 | 83.85 | 81.68 | 1.44M |
| August 14, 2025 | 83.41 | 82.38 | 82.38 | 83.93 | 81.49 | 1.94M |
| August 13, 2025 | 84.05 | 85.92 | 85.92 | 86.21 | 82.81 | 3.4M |
| August 12, 2025 | 79.85 | 83.66 | 83.66 | 83.78 | 79.41 | 2.73M |
| August 11, 2025 | 79.33 | 78.29 | 78.29 | 80.05 | 76.84 | 2.11M |
| August 08, 2025 | 79.57 | 79.6 | 79.6 | 79.97 | 77.92 | 1.71M |
| August 07, 2025 | 81.06 | 79.67 | 79.67 | 81.55 | 78.88 | 1.53M |
| August 06, 2025 | 82.32 | 79.73 | 79.73 | 82.33 | 79.41 | 1.48M |
| August 05, 2025 | 81.84 | 82.56 | 82.56 | 82.97 | 80.55 | 1.63M |
| August 04, 2025 | 78.35 | 81.44 | 81.44 | 82.24 | 78.35 | 2.14M |
| August 01, 2025 | 78.09 | 78.31 | 78.31 | 78.45 | 74.1 | 3.64M |
| July 31, 2025 | 77.8 | 76.64 | 76.64 | 78.43 | 76.35 | 2.33M |
| July 30, 2025 | 79.14 | 78.34 | 78.34 | 80.27 | 77.27 | 2.23M |
| July 29, 2025 | 80.15 | 78.92 | 78.92 | 81 | 78.37 | 1.85M |
| July 28, 2025 | 79.91 | 80.15 | 80.15 | 81.99 | 79.76 | 2.27M |
| July 25, 2025 | 79.75 | 79.9 | 79.9 | 80.3 | 78.38 | 1.37M |
| July 24, 2025 | 80.76 | 78.69 | 78.69 | 81.83 | 78.61 | 1.5M |
| July 23, 2025 | 81.87 | 81.55 | 81.55 | 82.63 | 80.98 | 1.36M |
| July 22, 2025 | 78.37 | 80.73 | 80.73 | 81.5 | 77.57 | 1.72M |
| July 21, 2025 | 78.94 | 76.82 | 76.82 | 79.05 | 76.63 | 1.76M |
| July 18, 2025 | 80.15 | 78.63 | 78.63 | 80.15 | 77.93 | 1.3M |
| July 17, 2025 | 78.87 | 80.03 | 80.03 | 80.46 | 77.47 | 1.57M |
| July 16, 2025 | 79.19 | 78.53 | 78.53 | 79.45 | 76.77 | 2.29M |
| July 15, 2025 | 82.81 | 78.67 | 78.67 | 83.48 | 78.38 | 2.2M |
| July 14, 2025 | 83.22 | 82.23 | 82.23 | 83.34 | 81.13 | 1.56M |
| July 11, 2025 | 83.57 | 83.29 | 83.29 | 84.19 | 82.86 | 1.38M |
| July 10, 2025 | 83.52 | 85.27 | 85.27 | 86.56 | 83.24 | 2.01M |
| July 09, 2025 | 82.53 | 83.49 | 83.49 | 83.95 | 82.03 | 1.66M |
| July 08, 2025 | 80.72 | 82 | 82 | 82.85 | 79.74 | 2.51M |
| July 07, 2025 | 81.13 | 80.66 | 80.66 | 81.65 | 79.71 | 2.24M |
| July 03, 2025 | 82.56 | 82.07 | 82.07 | 83.64 | 81.31 | 1.02M |
| July 02, 2025 | 81.82 | 82.74 | 82.74 | 83.69 | 81.21 | 2.55M |
| July 01, 2025 | 75.79 | 81.31 | 81.31 | 83.07 | 75.31 | 3.29M |
| June 30, 2025 | 75.73 | 75.96 | 75.96 | 77.65 | 75.07 | 1.93M |
| June 27, 2025 | 76.31 | 75.3 | 75.3 | 77.03 | 74.86 | 2.67M |
| June 26, 2025 | 76.25 | 75.78 | 75.78 | 76.79 | 74.75 | 1.75M |
| June 25, 2025 | 76.68 | 76 | 76 | 76.72 | 74.83 | 1.6M |
| June 24, 2025 | 75.82 | 76.68 | 76.68 | 76.85 | 75.19 | 1.31M |
| June 23, 2025 | 74.74 | 75.6 | 75.6 | 75.82 | 72.68 | 1.5M |
| June 20, 2025 | 75 | 75.66 | 75.66 | 76.02 | 74.01 | 1.85M |
| June 18, 2025 | 73.52 | 73.8 | 73.8 | 75.35 | 72.73 | 1.36M |
| June 17, 2025 | 73.88 | 72.96 | 72.96 | 74.56 | 72.76 | 1.01M |
| June 16, 2025 | 74.83 | 74.77 | 74.77 | 75.38 | 73 | 1.61M |
| June 13, 2025 | 75.47 | 73.63 | 73.63 | 77.44 | 73.09 | 1.83M |
| June 12, 2025 | 74.76 | 77.03 | 77.03 | 77.6 | 74.65 | 2.01M |
| June 11, 2025 | 76.53 | 75.01 | 75.01 | 78.17 | 74.57 | 2.2M |
| June 10, 2025 | 75.7 | 75.73 | 75.73 | 75.85 | 74.04 | 1.83M |
| June 09, 2025 | 72.87 | 74.61 | 74.61 | 75.27 | 72.12 | 2.52M |
| June 06, 2025 | 73.17 | 71.45 | 71.45 | 73.35 | 71.23 | 1.34M |
| June 05, 2025 | 73.23 | 72.5 | 72.5 | 74.18 | 71.96 | 1.32M |
| June 04, 2025 | 73.07 | 73.33 | 73.33 | 74.33 | 72.5 | 1.52M |
| June 03, 2025 | 70.4 | 73.08 | 73.08 | 73.14 | 69.22 | 1.87M |
| June 02, 2025 | 70.96 | 70.09 | 70.09 | 71.34 | 68.46 | 2.31M |
| May 30, 2025 | 72.52 | 71.69 | 71.69 | 72.78 | 71.13 | 1.57M |
| May 29, 2025 | 73.49 | 72.91 | 72.91 | 73.97 | 71.98 | 1.55M |
| May 28, 2025 | 73 | 71.54 | 71.54 | 73.16 | 71.51 | 1.48M |
| May 27, 2025 | 74.5 | 73.1 | 73.1 | 74.5 | 72.52 | 1.76M |
| May 23, 2025 | 72 | 73.31 | 73.31 | 74.15 | 72 | 1.63M |
| May 22, 2025 | 73.71 | 74.11 | 74.11 | 74.8 | 73.06 | 2.04M |
| May 21, 2025 | 77.4 | 74.42 | 74.42 | 77.64 | 74.09 | 1.79M |