86.53
+1.61(+1.90%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 86.36 | 84.92 | 84.92 | 87.05 | 84.66 | 4.33M |
October 06, 2025 | 86.35 | 86.38 | 86.38 | 87.19 | 85.96 | 3.84M |
October 03, 2025 | 86.8 | 85.79 | 85.79 | 87.22 | 85.54 | 3.99M |
October 02, 2025 | 85.25 | 86.29 | 86.29 | 86.39 | 84.66 | 4.64M |
October 01, 2025 | 83.92 | 85.18 | 85.18 | 85.33 | 83.67 | 4.31M |
September 30, 2025 | 84.33 | 84.08 | 84.08 | 84.99 | 83.5 | 3.97M |
September 29, 2025 | 84.88 | 84.65 | 84.65 | 85.16 | 83.6 | 4.65M |
September 26, 2025 | 83.2 | 84.32 | 84.32 | 84.89 | 82.97 | 4.17M |
September 25, 2025 | 82.96 | 83.21 | 83.21 | 83.4 | 81.76 | 4.76M |
September 24, 2025 | 85.29 | 83.6 | 83.6 | 86.21 | 83.34 | 5.66M |
September 23, 2025 | 85.12 | 85.27 | 85.27 | 86.06 | 84.14 | 5.37M |
September 22, 2025 | 83.13 | 85.01 | 85.01 | 85.12 | 81.9 | 6.17M |
September 19, 2025 | 82.46 | 84.21 | 84.21 | 84.7 | 82.17 | 22.84M |
September 18, 2025 | 81.33 | 80.99 | 80.99 | 81.87 | 80.76 | 5.12M |
September 17, 2025 | 79.85 | 80.29 | 80.29 | 80.87 | 79.72 | 4.98M |
September 16, 2025 | 80.94 | 79.78 | 79.78 | 81 | 79.49 | 5.59M |
September 15, 2025 | 80.25 | 81 | 81 | 81.06 | 79.61 | 6.22M |
September 12, 2025 | 80.93 | 79.68 | 79.68 | 81.27 | 79.65 | 4.43M |
September 11, 2025 | 80.04 | 80.89 | 80.89 | 81.22 | 79.68 | 6.92M |
September 10, 2025 | 79.93 | 79.48 | 79.48 | 80.6 | 78.9 | 5.9M |
September 09, 2025 | 80.4 | 79.84 | 79.84 | 80.4 | 79.25 | 4.48M |
September 08, 2025 | 79.18 | 80.36 | 80.36 | 80.4 | 79.18 | 6.73M |
September 05, 2025 | 76.91 | 78.83 | 78.83 | 79.49 | 76.88 | 10.5M |
September 04, 2025 | 76.26 | 76.44 | 76.44 | 76.63 | 75.11 | 6.13M |
September 03, 2025 | 76.73 | 76.58 | 76.58 | 77.13 | 76.1 | 4.86M |
September 02, 2025 | 75.24 | 76.93 | 76.93 | 77.26 | 75 | 7.35M |
August 29, 2025 | 79.17 | 78.77 | 78.77 | 79.52 | 78.32 | 4.46M |
August 28, 2025 | 78.18 | 79.29 | 79.29 | 79.41 | 77.94 | 4.93M |
August 27, 2025 | 78.04 | 78.13 | 78.13 | 78.34 | 77.51 | 5.71M |
August 26, 2025 | 77.95 | 77.65 | 77.65 | 78.33 | 77.21 | 6.11M |
August 25, 2025 | 79.9 | 77.64 | 77.64 | 79.99 | 77.61 | 7.27M |
August 22, 2025 | 78.31 | 80.02 | 80.02 | 80.62 | 78.21 | 6.18M |
August 21, 2025 | 78.91 | 77.75 | 77.75 | 79.11 | 76.86 | 9.97M |
August 20, 2025 | 78.09 | 79.61 | 79.61 | 80.3 | 77.3 | 12.25M |
August 19, 2025 | 81.24 | 78.09 | 78.09 | 81.24 | 77.1 | 14.97M |
August 18, 2025 | 79.57 | 80.76 | 80.76 | 81.2 | 78.94 | 12.27M |
August 15, 2025 | 77.68 | 79.11 | 79.11 | 79.82 | 77.04 | 10.87M |
August 14, 2025 | 78.05 | 77.25 | 77.25 | 78.6 | 76.82 | 11.82M |
August 13, 2025 | 79.88 | 79.33 | 79.33 | 80.1 | 78.05 | 14.13M |
August 12, 2025 | 75 | 78.47 | 78.47 | 78.99 | 74.98 | 15.5M |
August 11, 2025 | 74.02 | 74.57 | 74.57 | 76.9 | 73.81 | 13.43M |
August 08, 2025 | 76.11 | 74.39 | 74.39 | 76.71 | 72.83 | 17.02M |
August 07, 2025 | 74.3 | 75.3 | 75.3 | 75.35 | 70.12 | 47.43M |
August 06, 2025 | 96.99 | 96.58 | 96.58 | 97.59 | 96.3 | 8.77M |
August 05, 2025 | 98.45 | 96.21 | 96.21 | 99.4 | 96.12 | 4.03M |
August 04, 2025 | 97.82 | 98.55 | 98.55 | 99.35 | 96.54 | 5.38M |
August 01, 2025 | 99.38 | 97.36 | 97.36 | 99.38 | 96.83 | 4.71M |
July 31, 2025 | 102.27 | 99.9 | 99.9 | 102.6 | 99.67 | 4.31M |
July 30, 2025 | 104.88 | 101.71 | 101.71 | 104.88 | 99.78 | 5.33M |
July 29, 2025 | 105.63 | 104.77 | 104.77 | 106.95 | 103.21 | 3.25M |
July 28, 2025 | 104.98 | 104.88 | 104.88 | 106.21 | 104.12 | 2.13M |
July 25, 2025 | 105.23 | 104.82 | 104.82 | 105.85 | 104.72 | 2.09M |
July 24, 2025 | 105.31 | 104.77 | 104.77 | 106.19 | 104.03 | 2.44M |
July 23, 2025 | 104.91 | 105.06 | 105.06 | 105.15 | 103.14 | 2.58M |
July 22, 2025 | 106.93 | 104.81 | 104.81 | 107.4 | 104.64 | 2.95M |
July 21, 2025 | 105.16 | 106.94 | 106.94 | 107.52 | 104.36 | 3.53M |
July 18, 2025 | 105.71 | 105.42 | 105.42 | 106.57 | 104.72 | 3.64M |
July 17, 2025 | 103.5 | 104.92 | 104.92 | 105.46 | 103.35 | 3.48M |
July 16, 2025 | 104.93 | 103.44 | 103.44 | 105.19 | 101.55 | 3.51M |
July 15, 2025 | 103.41 | 104.93 | 104.93 | 105.44 | 103.38 | 4.17M |