84.25
+0.66(+0.79%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 84.13 | 84.25 | 84.25 | 84.25 | 84.13 | 68 |
September 04, 2025 | 83.82 | 83.59 | 83.59 | 83.82 | 83.59 | 3 |
September 03, 2025 | 83.45 | 83.36 | 83.36 | 83.45 | 83.36 | 1 |
September 02, 2025 | 82.87 | 82.86 | 82.86 | 82.87 | 82.86 | 3 |
September 01, 2025 | 82.88 | 83.15 | 83.15 | 83.67 | 82.88 | 206 |
August 29, 2025 | 83.76 | 83.25 | 83.25 | 83.76 | 83.25 | 0 |
August 28, 2025 | 83.26 | 83.28 | 83.28 | 83.29 | 83.05 | 10 |
August 27, 2025 | 82.52 | 82.81 | 82.81 | 83.32 | 82.52 | 6,170 |
August 26, 2025 | 83.44 | 82.89 | 82.89 | 83.44 | 82.52 | 13 |
August 22, 2025 | 83.1 | 83.28 | 83.28 | 83.34 | 82.3 | 123 |
August 21, 2025 | 83.28 | 82.74 | 82.74 | 83.28 | 82.48 | 4 |
August 20, 2025 | 83.1 | 82.9 | 82.9 | 83.1 | 82.81 | 73 |
August 19, 2025 | 83.1 | 83.03 | 83.03 | 83.17 | 82.91 | 5 |
August 18, 2025 | 82.6 | 82.98 | 82.98 | 83.19 | 82.6 | 32 |
August 15, 2025 | 83.51 | 82.93 | 82.93 | 83.51 | 82.93 | 888 |
August 14, 2025 | 82.8 | 83.04 | 83.04 | 83.83 | 82.8 | 2 |
August 13, 2025 | 83.76 | 83.67 | 83.19 | 83.79 | 82.95 | 2 |
August 12, 2025 | 83.49 | 83.19 | 82.71 | 83.49 | 83.18 | 10 |
August 11, 2025 | 83.34 | 83.07 | 82.59 | 83.34 | 82.95 | 10 |
August 08, 2025 | 83.4 | 82.9 | 82.9 | 83.4 | 82.86 | 3 |
August 07, 2025 | 83.31 | 82.98 | 82.98 | 83.31 | 82.85 | 104 |
August 06, 2025 | 83.2 | 82.81 | 82.81 | 83.2 | 82.52 | 9,969 |
August 05, 2025 | 83.26 | 82.9 | 82.9 | 83.26 | 82.8 | 0 |
August 04, 2025 | 82.91 | 82.79 | 82.79 | 82.91 | 82.16 | 235 |
August 01, 2025 | 82.41 | 82.41 | 82.41 | 82.73 | 81.92 | 4 |
July 31, 2025 | 82.6 | 82.29 | 82.29 | 82.6 | 82.27 | 3 |
July 30, 2025 | 82.8 | 82.19 | 82.19 | 82.8 | 82.09 | 6 |
July 29, 2025 | 82.44 | 82.27 | 82.27 | 82.44 | 81.65 | 17 |
July 28, 2025 | 82.5 | 81.95 | 81.95 | 82.5 | 81.95 | 50 |
July 25, 2025 | 82.42 | 81.99 | 81.99 | 82.42 | 81.81 | 50 |
July 24, 2025 | 82.35 | 81.97 | 81.97 | 82.35 | 81.76 | 10 |
July 23, 2025 | 82.25 | 81.86 | 81.86 | 82.25 | 81.86 | 5 |
July 22, 2025 | 82.1 | 81.88 | 81.88 | 82.1 | 81.75 | 30 |
July 21, 2025 | 81.94 | 81.85 | 81.85 | 81.94 | 81.15 | 35 |
July 18, 2025 | 81.66 | 81.44 | 81.44 | 81.66 | 81.29 | 3 |
July 17, 2025 | 81.32 | 81.27 | 81.27 | 81.32 | 80.96 | 307 |
July 16, 2025 | 81.43 | 80.97 | 80.97 | 81.43 | 80.97 | 0 |
July 15, 2025 | 81.68 | 81.11 | 81.11 | 81.68 | 81.11 | 6,000 |
July 14, 2025 | 81.59 | 81.33 | 81.33 | 81.59 | 80.91 | 6 |
July 11, 2025 | 81.98 | 81.43 | 81.43 | 81.98 | 81.43 | 59 |
July 10, 2025 | 81.96 | 81.64 | 81.64 | 81.96 | 81.58 | 0 |
July 09, 2025 | 82.01 | 81.93 | 81.56 | 82.01 | 81.38 | 3,258 |
July 08, 2025 | 82.23 | 81.52 | 81.16 | 82.23 | 81.52 | 17 |
July 07, 2025 | 82.56 | 81.84 | 81.47 | 82.56 | 81.8 | 2 |
July 04, 2025 | 82.55 | 82.1 | 81.73 | 82.55 | 81.81 | 1 |
July 03, 2025 | 82.44 | 82.09 | 81.72 | 82.44 | 82.05 | 54 |
July 02, 2025 | 82.21 | 81.93 | 81.93 | 82.44 | 81.8 | 46 |
July 01, 2025 | 81.52 | 82 | 82 | 82.22 | 81.52 | 2 |
June 30, 2025 | 81.81 | 81.69 | 81.69 | 81.81 | 81.09 | 1,529 |
June 27, 2025 | 81.87 | 81.33 | 81.33 | 81.87 | 81.32 | 0 |
June 26, 2025 | 81.59 | 81.39 | 81.39 | 81.59 | 81.23 | 43 |
June 25, 2025 | 81.79 | 81.16 | 81.16 | 81.79 | 81.16 | 6 |
June 24, 2025 | 81.37 | 81.24 | 81.24 | 81.37 | 80.66 | 15 |
June 23, 2025 | 81.06 | 80.91 | 80.91 | 81.06 | 80.32 | 11 |
June 20, 2025 | 80.96 | 80.65 | 80.65 | 80.96 | 80.61 | 5 |
June 19, 2025 | 80.7 | 80.53 | 80.53 | 80.7 | 80.53 | 7 |
June 18, 2025 | 80.86 | 80.71 | 80.71 | 80.86 | 80.63 | 1,500 |
June 17, 2025 | 80.67 | 80.64 | 80.64 | 80.83 | 80.5 | 9 |
June 16, 2025 | 80.77 | 80.72 | 80.72 | 80.77 | 80.34 | 4 |
June 13, 2025 | 81.04 | 80.7 | 80.7 | 81.04 | 80.36 | 48 |