80.04
-0.15(-0.19%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 80.05 | 80.19 | 80.19 | 80.21 | 80.02 | 1.98M |
| August 14, 2025 | 80.09 | 80.08 | 80.08 | 80.14 | 80 | 1.34M |
| August 13, 2025 | 80.16 | 80.2 | 80.2 | 80.23 | 80 | 1.92M |
| August 12, 2025 | 80.16 | 80.19 | 80.19 | 80.21 | 80.11 | 1.62M |
| August 11, 2025 | 80.1 | 80.11 | 80.11 | 80.2 | 80 | 1.82M |
| August 08, 2025 | 80.1 | 80.07 | 80.07 | 80.14 | 79.97 | 1.82M |
| August 07, 2025 | 79.95 | 80.08 | 80.08 | 80.08 | 79.85 | 2.19M |
| August 06, 2025 | 79.78 | 79.84 | 79.84 | 79.88 | 79.72 | 1.38M |
| August 05, 2025 | 80 | 79.77 | 79.77 | 80.1 | 79.75 | 2.46M |
| August 04, 2025 | 79.94 | 80.09 | 80.09 | 80.11 | 79.88 | 1.53M |
| August 01, 2025 | 79.63 | 79.92 | 79.92 | 80.01 | 79.63 | 2.57M |
| July 31, 2025 | 79.75 | 79.83 | 79.83 | 80.02 | 79.56 | 3.06M |
| July 30, 2025 | 80.15 | 79.8 | 79.8 | 80.15 | 79.8 | 1.96M |
| July 29, 2025 | 79.86 | 80.14 | 80.14 | 80.15 | 79.75 | 4.32M |
| July 28, 2025 | 79.8 | 79.79 | 79.79 | 79.88 | 79.75 | 1.86M |
| July 25, 2025 | 79.95 | 79.83 | 79.83 | 79.95 | 79.8 | 2.07M |
| July 24, 2025 | 79.95 | 79.86 | 79.86 | 79.99 | 79.82 | 2.27M |
| July 23, 2025 | 80 | 79.9 | 79.9 | 80.12 | 79.88 | 3.11M |
| July 22, 2025 | 79.85 | 80.09 | 80.09 | 80.11 | 79.75 | 3.23M |
| July 21, 2025 | 79.92 | 79.77 | 79.77 | 79.99 | 79.75 | 2.66M |
| July 18, 2025 | 80.1 | 79.92 | 79.92 | 80.15 | 79.89 | 2.13M |
| July 17, 2025 | 79.75 | 79.98 | 79.98 | 80.01 | 79.71 | 2.42M |
| July 16, 2025 | 79.45 | 79.75 | 79.75 | 79.79 | 79.42 | 3.05M |
| July 15, 2025 | 79.4 | 79.43 | 79.43 | 79.82 | 79.4 | 3.84M |
| July 14, 2025 | 79.39 | 79.67 | 79.67 | 79.72 | 79.35 | 2.82M |
| July 11, 2025 | 79.59 | 79.44 | 79.44 | 79.69 | 79.26 | 2.47M |
| July 10, 2025 | 79.2 | 79.67 | 79.67 | 79.74 | 79.17 | 3.32M |
| July 09, 2025 | 79.5 | 79.22 | 79.22 | 79.56 | 79.11 | 2.78M |
| July 08, 2025 | 79.5 | 79.35 | 79.35 | 79.64 | 79.35 | 2.82M |
| July 07, 2025 | 79.92 | 79.66 | 79.66 | 79.94 | 79.49 | 3.01M |
| July 03, 2025 | 80 | 80 | 80 | 80.06 | 79.84 | 1.74M |
| July 02, 2025 | 79.69 | 80 | 80 | 80.06 | 79.69 | 2.74M |
| July 01, 2025 | 79.45 | 79.86 | 79.86 | 79.92 | 79.35 | 4.65M |
| June 30, 2025 | 79.18 | 79.53 | 79.53 | 79.55 | 78.8 | 4.62M |
| June 27, 2025 | 78.79 | 79 | 79 | 79.24 | 78.78 | 4.95M |
| June 26, 2025 | 78.55 | 78.82 | 78.82 | 78.89 | 78.46 | 8.13M |
| June 25, 2025 | 78.48 | 77.85 | 77.85 | 78.48 | 77.78 | 5.3M |
| June 24, 2025 | 78.38 | 78.52 | 78.52 | 78.71 | 78.27 | 4.54M |
| June 23, 2025 | 78.7 | 78.61 | 78.61 | 78.78 | 78.13 | 3.48M |
| June 20, 2025 | 79 | 78.67 | 78.67 | 79.01 | 78.11 | 8.89M |
| June 18, 2025 | 80.17 | 78.94 | 78.94 | 80.23 | 77.7 | 10.58M |
| June 17, 2025 | 80.2 | 80.23 | 80.23 | 80.5 | 80.2 | 2.64M |
| June 16, 2025 | 80.19 | 80.3 | 80.3 | 80.4 | 79.94 | 4.84M |
| June 13, 2025 | 80.1 | 79.88 | 79.88 | 80.23 | 79.84 | 4.24M |
| June 12, 2025 | 81.73 | 80.22 | 80.22 | 81.73 | 79.96 | 11.45M |
| June 11, 2025 | 81.4 | 81.61 | 81.61 | 81.65 | 81.37 | 3.03M |
| June 10, 2025 | 81.55 | 81.43 | 81.43 | 81.6 | 81.4 | 4.39M |
| June 09, 2025 | 81.99 | 81.99 | 81.99 | 82 | 81.75 | 1.69M |
| June 06, 2025 | 82.05 | 82.06 | 82.06 | 82.19 | 82 | 1.45M |
| June 05, 2025 | 81.99 | 82.15 | 82.15 | 82.16 | 81.82 | 2.63M |
| June 04, 2025 | 81.93 | 81.91 | 81.91 | 82.02 | 81.81 | 1.88M |
| June 03, 2025 | 81.9 | 81.85 | 81.85 | 82.1 | 81.85 | 2.99M |
| June 02, 2025 | 82.19 | 82.13 | 82.13 | 82.2 | 81.72 | 3.12M |
| May 30, 2025 | 82.58 | 82.63 | 82.06 | 82.69 | 82.36 | 5.56M |
| May 29, 2025 | 82.2 | 82.5 | 81.93 | 82.52 | 82.2 | 1.71M |
| May 28, 2025 | 82.48 | 82.26 | 82.26 | 82.51 | 82.26 | 1.44M |
| May 27, 2025 | 82.4 | 82.5 | 82.5 | 82.6 | 82.36 | 5.16M |
| May 23, 2025 | 82.29 | 82.39 | 82.39 | 82.43 | 82 | 2.2M |
| May 22, 2025 | 82.13 | 82.08 | 82.08 | 82.24 | 82.07 | 2.12M |
| May 21, 2025 | 82.45 | 82.13 | 82.13 | 82.48 | 82.05 | 2.98M |