86.37
-0.425(-0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 86.43 | 86.37 | 86.37 | 87.23 | 86.08 | 1.96M |
| August 15, 2025 | 87.62 | 86.79 | 86.79 | 89.03 | 86.7 | 2.17M |
| August 14, 2025 | 84.99 | 87.19 | 87.19 | 87.7 | 84.52 | 2.25M |
| August 13, 2025 | 82.8 | 86.46 | 86.46 | 86.53 | 82.72 | 2.84M |
| August 12, 2025 | 81.77 | 82.39 | 82.39 | 83.59 | 81.09 | 2.7M |
| August 11, 2025 | 81.63 | 80.83 | 80.83 | 82.74 | 80.59 | 3.99M |
| August 08, 2025 | 82.15 | 81 | 81 | 82.76 | 80.81 | 2.59M |
| August 07, 2025 | 85.74 | 82.02 | 82.02 | 86.07 | 81.61 | 3.43M |
| August 06, 2025 | 87.7 | 85.54 | 85.54 | 87.86 | 81.52 | 5.18M |
| August 05, 2025 | 78.88 | 78.41 | 78.41 | 79.23 | 77.39 | 4.05M |
| August 04, 2025 | 78.54 | 78.89 | 78.89 | 79.37 | 78.16 | 1.98M |
| August 01, 2025 | 78.92 | 78.04 | 78.04 | 79.21 | 76.6 | 2.1M |
| July 31, 2025 | 81.1 | 79.95 | 79.95 | 82.37 | 79.87 | 1.76M |
| July 30, 2025 | 83.5 | 81.44 | 81.44 | 83.65 | 81.06 | 2.19M |
| July 29, 2025 | 84.54 | 83.23 | 83.23 | 84.92 | 83.02 | 1.65M |
| July 28, 2025 | 85.36 | 84.71 | 84.71 | 86.1 | 84.33 | 1.6M |
| July 25, 2025 | 85.26 | 85.76 | 85.76 | 86.21 | 83.31 | 3.42M |
| July 24, 2025 | 84.09 | 83.05 | 83.05 | 84.12 | 82.96 | 1.24M |
| July 23, 2025 | 84.01 | 83.9 | 83.9 | 84.67 | 83.1 | 2.49M |
| July 22, 2025 | 81.62 | 84.11 | 84.11 | 84.26 | 81.62 | 2.38M |
| July 21, 2025 | 82.1 | 81.15 | 81.15 | 82.6 | 81.05 | 2.02M |
| July 18, 2025 | 82.89 | 81.93 | 81.93 | 83.26 | 81.33 | 2.3M |
| July 17, 2025 | 82.35 | 83.04 | 83.04 | 83.83 | 81.86 | 2.7M |
| July 16, 2025 | 82.25 | 82.66 | 82.66 | 83.18 | 79.71 | 4M |
| July 15, 2025 | 79.82 | 77.61 | 77.61 | 79.83 | 77.6 | 2.41M |
| July 14, 2025 | 79.85 | 79.49 | 79.49 | 80.49 | 79 | 1.53M |
| July 11, 2025 | 79.76 | 78.8 | 78.8 | 80.48 | 78.79 | 2.33M |
| July 10, 2025 | 80.11 | 81.22 | 81.22 | 82 | 79.84 | 2.9M |
| July 09, 2025 | 81.18 | 80.65 | 80.65 | 81.5 | 79.44 | 1.32M |
| July 08, 2025 | 80.5 | 80.66 | 80.66 | 82 | 80.34 | 1.53M |
| July 07, 2025 | 81.52 | 80.08 | 80.08 | 82.05 | 79.31 | 1.47M |
| July 03, 2025 | 82.22 | 81.85 | 81.85 | 82.52 | 81.46 | 1.01M |
| July 02, 2025 | 82.01 | 81.99 | 81.99 | 82.35 | 80.65 | 1.64M |
| July 01, 2025 | 79.78 | 81.97 | 81.97 | 82.94 | 79.72 | 2.21M |
| June 30, 2025 | 79.29 | 80.04 | 80.04 | 80.34 | 78.75 | 2.78M |
| June 27, 2025 | 79.01 | 78.72 | 78.72 | 79.82 | 77.93 | 2.87M |
| June 26, 2025 | 77.92 | 78.24 | 78.24 | 78.57 | 77.78 | 2.13M |
| June 25, 2025 | 78.43 | 77.72 | 77.72 | 78.91 | 77.39 | 3.31M |
| June 24, 2025 | 77.94 | 78.98 | 78.98 | 79.25 | 77.29 | 4.4M |
| June 23, 2025 | 76.5 | 76.35 | 76.35 | 77.21 | 74.86 | 3.42M |
| June 20, 2025 | 76.9 | 76.63 | 76.63 | 77.47 | 76.3 | 3.27M |
| June 18, 2025 | 75.95 | 76.16 | 76.16 | 76.77 | 75.33 | 4.09M |
| June 17, 2025 | 76.08 | 76 | 76 | 77.19 | 75.88 | 2.11M |
| June 16, 2025 | 75.72 | 76.83 | 76.83 | 77.07 | 75.08 | 6.75M |
| June 13, 2025 | 76.75 | 74.62 | 74.62 | 77.1 | 74.32 | 1.99M |
| June 12, 2025 | 78.97 | 78.28 | 78.03 | 79.33 | 77.99 | 2.7M |
| June 11, 2025 | 80.74 | 79.63 | 79.38 | 80.86 | 79.35 | 4.87M |
| June 10, 2025 | 79.05 | 80.73 | 80.47 | 80.81 | 78.86 | 1.96M |
| June 09, 2025 | 77.91 | 78.95 | 78.95 | 78.99 | 77.25 | 2.37M |
| June 06, 2025 | 77.73 | 76.87 | 76.87 | 77.73 | 76.1 | 3.06M |
| June 05, 2025 | 76.4 | 76.02 | 76.02 | 77.05 | 75.4 | 1.61M |
| June 04, 2025 | 76.04 | 76.69 | 76.69 | 77.14 | 75.92 | 2.27M |
| June 03, 2025 | 74.98 | 75.78 | 75.78 | 75.99 | 73.82 | 1.78M |
| June 02, 2025 | 74.58 | 74.91 | 74.91 | 75.03 | 73.69 | 1.8M |
| May 30, 2025 | 75.4 | 75.61 | 75.61 | 75.77 | 74.51 | 4.67M |
| May 29, 2025 | 75.67 | 75.85 | 75.85 | 75.93 | 74.68 | 1.85M |
| May 28, 2025 | 75.91 | 74.99 | 74.99 | 76.69 | 74.86 | 4.76M |
| May 27, 2025 | 75.01 | 75.75 | 75.75 | 75.9 | 74.5 | 2.09M |
| May 23, 2025 | 74.32 | 74.09 | 74.09 | 74.74 | 73.99 | 2.2M |
| May 22, 2025 | 75.59 | 75.72 | 75.72 | 76.36 | 74.87 | 2.27M |