86.38
+0.685(+0.80%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 85.21 | 85.3 | 85.3 | 85.44 | 85.21 | 122 |
September 25, 2025 | 85.94 | 85.32 | 85.32 | 86.1 | 85.29 | 269 |
September 24, 2025 | 86.53 | 86.17 | 86.17 | 86.64 | 86.17 | 176 |
September 23, 2025 | 86.79 | 86.84 | 86.84 | 87.13 | 86.74 | 20 |
September 22, 2025 | 86.46 | 86.44 | 86.44 | 86.92 | 86.34 | 137 |
September 19, 2025 | 85.87 | 86.11 | 86.11 | 86.29 | 85.87 | 48 |
September 18, 2025 | 86.35 | 86.37 | 86.37 | 86.75 | 86.35 | 136 |
September 17, 2025 | 86.25 | 86.08 | 86.08 | 86.36 | 85.93 | 11 |
September 16, 2025 | 86.28 | 85.8 | 85.8 | 86.49 | 85.8 | 19 |
September 15, 2025 | 85.68 | 85.96 | 85.96 | 85.96 | 85.21 | 698 |
September 12, 2025 | 85.57 | 85.45 | 85.45 | 85.57 | 85.45 | 20 |
September 11, 2025 | 84.82 | 85.48 | 85.48 | 85.48 | 84.74 | 301 |
September 10, 2025 | 85 | 84.81 | 84.81 | 85.11 | 84.77 | 166 |
September 09, 2025 | 84.8 | 84.71 | 84.71 | 84.81 | 84.71 | 3 |
September 08, 2025 | 84.41 | 84.68 | 84.68 | 84.68 | 84.35 | 9 |
September 05, 2025 | 84.46 | 84.07 | 84.07 | 84.46 | 84.07 | 22 |
September 04, 2025 | 83.6 | 83.8 | 83.8 | 83.8 | 83.6 | 1,150 |
September 03, 2025 | 83.36 | 83.53 | 83.53 | 83.53 | 83.35 | 869 |
September 02, 2025 | 83.75 | 82.66 | 82.66 | 83.75 | 82.66 | 151 |
September 01, 2025 | 83.82 | 83.8 | 83.8 | 83.9 | 83.8 | 1,690 |
August 29, 2025 | 83.72 | 83.55 | 83.55 | 83.72 | 83.48 | 1 |
August 28, 2025 | 83.81 | 83.72 | 83.72 | 83.88 | 83.68 | 13 |
August 27, 2025 | 83.71 | 83.38 | 83.38 | 83.71 | 82.98 | 1,108 |
August 26, 2025 | 83.62 | 83.28 | 83.28 | 83.83 | 82.94 | 43 |
August 22, 2025 | 82.86 | 84.13 | 84.13 | 84.13 | 82.86 | 42 |
August 21, 2025 | 83.17 | 83.09 | 83.09 | 83.17 | 82.79 | 1,466 |
August 20, 2025 | 83.16 | 83.24 | 83.24 | 83.24 | 82.98 | 2,427 |
August 19, 2025 | 83.36 | 83.35 | 83.35 | 83.64 | 83.35 | 263 |
August 18, 2025 | 83.01 | 83.32 | 83.32 | 84.02 | 83.01 | 6 |
August 15, 2025 | 83.62 | 83.56 | 83.56 | 83.92 | 83.39 | 23 |
August 14, 2025 | 83.13 | 83.11 | 83.11 | 83.36 | 83.11 | 15 |
August 13, 2025 | 83.29 | 83.52 | 83.52 | 83.61 | 83.29 | 59 |
August 12, 2025 | 82.96 | 82.87 | 82.87 | 82.96 | 82.33 | 243 |
August 11, 2025 | 83.24 | 82.39 | 82.39 | 83.24 | 82.38 | 46 |
August 08, 2025 | 82.28 | 82.58 | 82.58 | 82.58 | 82.28 | 1,963 |
August 07, 2025 | 82.78 | 82.24 | 82.24 | 82.8 | 82.24 | 223 |
August 06, 2025 | 82.63 | 81.96 | 81.96 | 82.63 | 81.81 | 21 |
August 05, 2025 | 82.25 | 81.88 | 81.88 | 82.33 | 81.8 | 44 |
August 04, 2025 | 81.65 | 81.76 | 81.76 | 81.86 | 81.3 | 88 |
August 01, 2025 | 81.39 | 80.65 | 80.65 | 81.46 | 80.65 | 94 |
July 31, 2025 | 83.45 | 82.05 | 82.05 | 83.45 | 82.05 | 105 |
July 30, 2025 | 82.76 | 82.28 | 82.28 | 82.76 | 81.98 | 1,862 |
July 29, 2025 | 82.26 | 82.34 | 82.34 | 82.58 | 81.98 | 8 |
July 28, 2025 | 83.09 | 82.25 | 82.25 | 83.11 | 82.25 | 219 |
July 25, 2025 | 82.73 | 82.73 | 82.73 | 82.74 | 82.43 | 276 |
July 24, 2025 | 83.03 | 82.96 | 82.96 | 83.17 | 82.96 | 2 |
July 23, 2025 | 82.41 | 82.41 | 82.41 | 82.58 | 82.41 | 398 |
July 22, 2025 | 81.43 | 81.64 | 81.64 | 81.7 | 81.36 | 8 |
July 21, 2025 | 81.47 | 81.89 | 81.89 | 81.89 | 81.44 | 64 |
July 18, 2025 | 81.62 | 81.36 | 81.36 | 81.62 | 81.36 | 115 |
July 17, 2025 | 81.21 | 81.33 | 81.33 | 81.33 | 81.04 | 12 |
July 16, 2025 | 80.73 | 80.88 | 80.88 | 80.98 | 80.73 | 221 |
July 15, 2025 | 81.4 | 81.01 | 81.01 | 81.47 | 81.01 | 518 |
July 14, 2025 | 80.64 | 81.13 | 81.13 | 81.13 | 80.64 | 578 |
July 11, 2025 | 81.75 | 81.08 | 81.08 | 81.75 | 81.06 | 481 |
July 10, 2025 | 81.68 | 81.66 | 81.66 | 81.86 | 81.46 | 187 |
July 09, 2025 | 81.39 | 81.49 | 81.49 | 81.72 | 81.39 | 120 |
July 08, 2025 | 81.43 | 81.25 | 81.25 | 81.44 | 81.22 | 480 |
July 07, 2025 | 81.28 | 81.34 | 81.34 | 81.46 | 81.28 | 626 |
July 04, 2025 | 81.58 | 81.42 | 81.42 | 81.7 | 81.29 | 563 |