80.63
+3.18(+4.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 78.45 | 80.63 | 80.63 | 81.42 | 77.99 | 2.18M |
| August 21, 2025 | 78.91 | 77.45 | 77.45 | 79.12 | 77.27 | 1.85M |
| August 20, 2025 | 79.54 | 79.04 | 79.04 | 79.61 | 78.64 | 2.99M |
| August 19, 2025 | 78.86 | 79.84 | 79.84 | 80.57 | 78.72 | 1.75M |
| August 18, 2025 | 78.22 | 78.89 | 78.89 | 79.13 | 77.81 | 2.32M |
| August 15, 2025 | 80.4 | 78.32 | 78.32 | 80.44 | 77.72 | 2.92M |
| August 14, 2025 | 79.88 | 80.2 | 80.2 | 80.34 | 79.22 | 3.14M |
| August 13, 2025 | 78.72 | 80.77 | 80.75 | 80.81 | 77.89 | 3.31M |
| August 12, 2025 | 77.1 | 78.43 | 78.41 | 79.24 | 76.8 | 2.76M |
| August 11, 2025 | 76.21 | 76.45 | 76.43 | 76.74 | 75.63 | 2.54M |
| August 08, 2025 | 76.52 | 75.89 | 75.89 | 76.86 | 75.69 | 1.77M |
| August 07, 2025 | 77.42 | 76.28 | 76.28 | 77.43 | 76.11 | 2.4M |
| August 06, 2025 | 77.61 | 76.48 | 76.48 | 77.85 | 76.39 | 4.01M |
| August 05, 2025 | 78.44 | 77.65 | 77.65 | 78.51 | 76.75 | 4.17M |
| August 04, 2025 | 75.68 | 78.6 | 78.6 | 79.03 | 75.38 | 6.8M |
| August 01, 2025 | 79.2 | 74.98 | 74.98 | 79.35 | 73.87 | 12.25M |
| July 31, 2025 | 85.37 | 84.63 | 84.63 | 86.7 | 84.41 | 4.83M |
| July 30, 2025 | 87.3 | 85.76 | 85.76 | 87.5 | 85.33 | 2.83M |
| July 29, 2025 | 88.33 | 87.07 | 87.07 | 88.47 | 86.7 | 2.31M |
| July 28, 2025 | 88.27 | 87.83 | 87.83 | 88.67 | 87.65 | 1.95M |
| July 25, 2025 | 87.26 | 88.27 | 88.27 | 88.36 | 86.84 | 2.08M |
| July 24, 2025 | 86.32 | 86.89 | 86.89 | 87.47 | 86.02 | 2.75M |
| July 23, 2025 | 86.4 | 86.83 | 86.83 | 87.26 | 85.76 | 2.83M |
| July 22, 2025 | 83.84 | 85.44 | 85.44 | 85.52 | 83.57 | 2.09M |
| July 21, 2025 | 86.38 | 83.89 | 83.89 | 86.38 | 83.89 | 2.57M |
| July 18, 2025 | 86.33 | 85.55 | 85.55 | 87.38 | 84.69 | 4.27M |
| July 17, 2025 | 86.33 | 87.75 | 87.75 | 87.83 | 86.09 | 2.49M |
| July 16, 2025 | 86.27 | 86.13 | 86.13 | 86.52 | 84.43 | 2.65M |
| July 15, 2025 | 88.12 | 86.3 | 86.3 | 88.24 | 86.28 | 2.18M |
| July 14, 2025 | 88.07 | 87.64 | 87.64 | 88.5 | 86.74 | 2.64M |
| July 11, 2025 | 87.74 | 89.02 | 89.02 | 89.16 | 87.71 | 2.29M |
| July 10, 2025 | 87.85 | 88.69 | 88.69 | 90.44 | 87.5 | 3.71M |
| July 09, 2025 | 87.82 | 87.7 | 87.7 | 88.11 | 87.05 | 1.78M |
| July 08, 2025 | 87.07 | 87.01 | 87.01 | 87.77 | 86.73 | 2.05M |
| July 07, 2025 | 86.64 | 86.84 | 86.84 | 87.52 | 85.87 | 5.13M |
| July 03, 2025 | 87.03 | 86.98 | 86.98 | 87.43 | 86.9 | 1.24M |
| July 02, 2025 | 85.46 | 86.55 | 86.55 | 86.59 | 85.07 | 2.59M |
| July 01, 2025 | 82.86 | 85.3 | 85.3 | 86.17 | 82.58 | 2.78M |
| June 30, 2025 | 83.97 | 83.18 | 83.18 | 83.97 | 83.08 | 1.71M |
| June 27, 2025 | 84.89 | 84.27 | 84.27 | 85.45 | 83.76 | 2.88M |
| June 26, 2025 | 83.65 | 84.94 | 84.94 | 85.16 | 83.33 | 1.68M |
| June 25, 2025 | 83.96 | 83.28 | 83.28 | 84.16 | 83.25 | 1.65M |
| June 24, 2025 | 82.65 | 83.69 | 83.69 | 84.1 | 82.15 | 2.66M |
| June 23, 2025 | 80.4 | 81.93 | 81.93 | 82.07 | 79.74 | 1.32M |
| June 20, 2025 | 81.7 | 80.39 | 80.39 | 81.73 | 80.06 | 2.9M |
| June 18, 2025 | 80.98 | 80.79 | 80.79 | 81.66 | 80.64 | 1.78M |
| June 17, 2025 | 80.83 | 80.64 | 80.64 | 81.78 | 80.42 | 1.66M |
| June 16, 2025 | 81.49 | 81.61 | 81.61 | 82.29 | 80.98 | 1.56M |
| June 13, 2025 | 81.38 | 80.5 | 80.5 | 81.93 | 80.22 | 2.21M |
| June 12, 2025 | 82.3 | 82.52 | 82.52 | 82.77 | 81.61 | 1.82M |
| June 11, 2025 | 84.9 | 83.2 | 83.2 | 84.9 | 82.89 | 2.78M |
| June 10, 2025 | 83.78 | 84.7 | 84.7 | 84.9 | 83.25 | 2.8M |
| June 09, 2025 | 83.7 | 83.46 | 83.46 | 84 | 83.22 | 1.69M |
| June 06, 2025 | 83.2 | 83.12 | 83.12 | 83.54 | 82.85 | 2.14M |
| June 05, 2025 | 82.24 | 81.87 | 81.87 | 82.27 | 81.24 | 1.96M |
| June 04, 2025 | 82.43 | 81.88 | 81.88 | 82.57 | 81.61 | 1.76M |
| June 03, 2025 | 81.25 | 81.95 | 81.95 | 82.22 | 80.81 | 1.97M |
| June 02, 2025 | 81.41 | 81.06 | 81.06 | 81.59 | 79.63 | 2.42M |
| May 30, 2025 | 81.73 | 81.64 | 81.64 | 81.9 | 80.96 | 5.06M |
| May 29, 2025 | 82.57 | 82.15 | 82.15 | 82.57 | 81.44 | 2.46M |