83.69
-3.53(-4.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 87.17 | 83.69 | 83.69 | 87.45 | 83.56 | 298,022 |
| October 22, 2025 | 86.42 | 87.22 | 87.22 | 89 | 85.64 | 983,446 |
| October 21, 2025 | 85.64 | 86.17 | 86.17 | 88.1 | 85.02 | 1.73M |
| October 20, 2025 | 90.19 | 87.17 | 87.17 | 90.91 | 85.71 | 1.34M |
| October 17, 2025 | 85.5 | 89.94 | 89.94 | 95.95 | 83.88 | 2.26M |
| October 16, 2025 | 77.95 | 74.36 | 74.36 | 77.95 | 73.88 | 274,344 |
| October 15, 2025 | 73.3 | 76.98 | 76.98 | 78.17 | 72.31 | 422,288 |
| October 14, 2025 | 71.49 | 73 | 73 | 73.53 | 70.97 | 344,700 |
| October 13, 2025 | 70.21 | 71.96 | 71.96 | 72.31 | 69.51 | 428,231 |
| October 10, 2025 | 70.51 | 69.9 | 69.9 | 70.89 | 68.82 | 310,503 |
| October 09, 2025 | 70.28 | 70.75 | 70.75 | 71.13 | 69.79 | 509,349 |
| October 08, 2025 | 68.08 | 70.28 | 70.28 | 72.68 | 67.22 | 668,400 |
| October 07, 2025 | 68.98 | 67.89 | 67.89 | 69.51 | 67.31 | 318,010 |
| October 06, 2025 | 68.23 | 69.28 | 69.23 | 69.87 | 67.44 | 360,328 |
| October 03, 2025 | 65.98 | 67.78 | 67.78 | 67.92 | 65.43 | 272,220 |
| October 02, 2025 | 67.28 | 65.86 | 65.86 | 67.28 | 65.26 | 367,300 |
| October 01, 2025 | 66.08 | 67.04 | 67.04 | 68.79 | 65.88 | 475,637 |
| September 30, 2025 | 65.07 | 66.08 | 66.08 | 66.58 | 64.89 | 375,991 |
| September 29, 2025 | 65.88 | 65.06 | 65.06 | 68.43 | 64.4 | 398,600 |
| September 26, 2025 | 62.67 | 65.55 | 65.55 | 65.94 | 61.97 | 352,247 |
| September 25, 2025 | 62.09 | 62.5 | 62.5 | 62.88 | 60.49 | 227,824 |
| September 24, 2025 | 62.65 | 62.39 | 62.39 | 63.53 | 61.04 | 172,200 |
| September 23, 2025 | 61.24 | 62.16 | 62.16 | 63.29 | 61.24 | 327,715 |
| September 22, 2025 | 61.22 | 61.5 | 61.5 | 62.51 | 59.74 | 235,643 |
| September 19, 2025 | 62.95 | 60.79 | 60.79 | 62.98 | 60.25 | 878,200 |
| September 18, 2025 | 61.38 | 62.63 | 62.63 | 62.64 | 60.58 | 516,900 |
| September 17, 2025 | 60.93 | 61.03 | 61.03 | 63.54 | 59.65 | 418,300 |
| September 16, 2025 | 59.98 | 60.34 | 60.34 | 61.51 | 59.71 | 290,104 |
| September 15, 2025 | 59.91 | 59.9 | 59.9 | 60.12 | 58.36 | 318,640 |
| September 12, 2025 | 60.29 | 59.82 | 59.82 | 61.04 | 59.37 | 178,600 |
| September 11, 2025 | 59.94 | 60.29 | 60.29 | 61.27 | 59.94 | 150,749 |
| September 10, 2025 | 60.34 | 59.94 | 59.94 | 61 | 58.59 | 318,138 |
| September 09, 2025 | 62.32 | 60.34 | 60.34 | 65.25 | 60.09 | 572,000 |
| September 08, 2025 | 61.01 | 61.91 | 61.91 | 63.2 | 60.23 | 767,019 |
| September 05, 2025 | 60.31 | 60.76 | 60.76 | 61.93 | 60.09 | 196,285 |
| September 04, 2025 | 61.59 | 60.19 | 60.19 | 61.88 | 59.74 | 241,700 |
| September 03, 2025 | 60.98 | 61.59 | 61.59 | 63.51 | 60.19 | 325,500 |
| September 02, 2025 | 59.52 | 61.4 | 61.4 | 61.68 | 58.87 | 356,331 |
| August 29, 2025 | 59.85 | 59.65 | 59.65 | 60.68 | 59.14 | 214,800 |
| August 28, 2025 | 59.88 | 59.66 | 59.66 | 60.56 | 59.5 | 194,516 |
| August 27, 2025 | 59.66 | 59.95 | 59.95 | 60.49 | 59.66 | 165,212 |
| August 26, 2025 | 59.27 | 59.79 | 59.79 | 60.28 | 58.78 | 228,000 |
| August 25, 2025 | 60.38 | 59.41 | 59.41 | 60.48 | 59.19 | 161,559 |
| August 22, 2025 | 60.01 | 60.35 | 60.35 | 61.05 | 59.75 | 349,244 |
| August 21, 2025 | 58.49 | 59.75 | 59.75 | 60.27 | 57.99 | 216,520 |
| August 20, 2025 | 57.81 | 58.72 | 58.72 | 59.02 | 57.54 | 255,002 |
| August 19, 2025 | 58.67 | 58.18 | 58.18 | 59.05 | 57.74 | 255,000 |
| August 18, 2025 | 60 | 58.84 | 58.84 | 64.83 | 58.75 | 322,240 |
| August 15, 2025 | 60.8 | 59.86 | 59.86 | 60.91 | 59.32 | 301,200 |
| August 14, 2025 | 60.29 | 60.72 | 60.72 | 61.17 | 60.19 | 443,800 |
| August 13, 2025 | 59.87 | 61.1 | 61.1 | 61.63 | 59.4 | 613,900 |
| August 12, 2025 | 58.74 | 59.03 | 59.03 | 60.37 | 58.06 | 369,900 |
| August 11, 2025 | 57.56 | 58.59 | 58.59 | 58.66 | 56.98 | 346,049 |
| August 08, 2025 | 56.54 | 58.03 | 58.03 | 58.24 | 56.54 | 274,650 |
| August 07, 2025 | 57.61 | 57.07 | 57.07 | 59 | 56.44 | 346,532 |
| August 06, 2025 | 60.32 | 59 | 59 | 60.35 | 57.77 | 407,300 |
| August 05, 2025 | 59.67 | 60.83 | 60.83 | 60.95 | 59.11 | 385,747 |
| August 04, 2025 | 58.93 | 59.79 | 59.79 | 59.98 | 58.29 | 306,418 |
| August 01, 2025 | 59 | 58.97 | 58.97 | 60.01 | 58.01 | 373,400 |
| July 31, 2025 | 59.27 | 59.76 | 59.76 | 60.8 | 58.86 | 336,128 |