83.09
+0.17(+0.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 82.98 | 83.09 | 83.09 | 83.11 | 82.88 | 2.93M |
| October 16, 2025 | 82.89 | 82.92 | 82.92 | 82.92 | 82.78 | 2.27M |
| October 15, 2025 | 82.95 | 82.79 | 82.79 | 82.95 | 82.76 | 2.18M |
| October 14, 2025 | 82.8 | 82.95 | 82.95 | 82.95 | 82.8 | 1.96M |
| October 13, 2025 | 82.32 | 82.8 | 82.8 | 82.9 | 82.32 | 1.79M |
| October 10, 2025 | 82.81 | 82.86 | 82.86 | 82.95 | 82.81 | 3.34M |
| October 09, 2025 | 82.9 | 82.86 | 82.86 | 82.93 | 82.8 | 2.09M |
| October 08, 2025 | 82.9 | 82.87 | 82.87 | 82.95 | 82.77 | 2.04M |
| October 07, 2025 | 82.91 | 82.9 | 82.9 | 82.99 | 82.8 | 3.72M |
| October 06, 2025 | 82.7 | 82.66 | 82.66 | 82.74 | 82.64 | 3.08M |
| October 03, 2025 | 82.66 | 82.73 | 82.73 | 82.78 | 82.62 | 3.19M |
| October 02, 2025 | 82.3 | 82.65 | 82.65 | 83 | 82.2 | 6.68M |
| October 01, 2025 | 82.1 | 82.46 | 82.46 | 82.5 | 81.89 | 5.12M |
| September 30, 2025 | 81.96 | 82.02 | 82.02 | 82.05 | 81.72 | 3.7M |
| September 29, 2025 | 81.7 | 81.96 | 81.96 | 82.01 | 81.58 | 9.52M |
| September 26, 2025 | 77.17 | 77.94 | 77.94 | 78.04 | 77.07 | 3.18M |
| September 25, 2025 | 77.07 | 77.07 | 77.07 | 77.46 | 76.76 | 3.09M |
| September 24, 2025 | 77.01 | 76.96 | 76.96 | 77.01 | 76.48 | 3.75M |
| September 23, 2025 | 77 | 77.03 | 77.03 | 77.16 | 76.82 | 3.12M |
| September 22, 2025 | 77.25 | 77 | 77 | 77.36 | 76.99 | 2.4M |
| September 19, 2025 | 78.22 | 77.38 | 77.38 | 78.22 | 77.2 | 6.2M |
| September 18, 2025 | 78.5 | 78.2 | 78.2 | 78.8 | 78.2 | 2.83M |
| September 17, 2025 | 79.42 | 78.65 | 78.65 | 79.58 | 78.06 | 5.9M |
| September 16, 2025 | 79.1 | 79.42 | 79.42 | 79.47 | 79.1 | 2.52M |
| September 15, 2025 | 79.47 | 79.05 | 79.05 | 79.5 | 78.99 | 1.84M |
| September 12, 2025 | 79.5 | 79.43 | 79.43 | 79.61 | 79.39 | 1.28M |
| September 11, 2025 | 79.12 | 79.58 | 79.58 | 79.65 | 79.07 | 2.33M |
| September 10, 2025 | 79.4 | 79.04 | 79.04 | 79.47 | 78.86 | 3.48M |
| September 09, 2025 | 79.42 | 79.48 | 79.48 | 79.67 | 79.39 | 2.42M |
| September 08, 2025 | 79.6 | 79.36 | 79.36 | 79.73 | 79.26 | 1.99M |
| September 05, 2025 | 79.42 | 79.87 | 79.87 | 79.94 | 79.39 | 3.49M |
| September 04, 2025 | 79.12 | 79.48 | 79.48 | 79.83 | 79.12 | 6.11M |
| September 03, 2025 | 79.05 | 79.04 | 79.04 | 79.06 | 78.69 | 2.99M |
| September 02, 2025 | 79.05 | 78.94 | 78.94 | 79.09 | 78.9 | 2.3M |
| August 29, 2025 | 79.48 | 79.5 | 78.92 | 79.65 | 79.27 | 3.56M |
| August 28, 2025 | 79.68 | 79.47 | 78.89 | 79.7 | 79.41 | 4.45M |
| August 27, 2025 | 79.82 | 79.76 | 79.18 | 79.94 | 79.7 | 1.39M |
| August 26, 2025 | 79.89 | 79.81 | 79.23 | 79.94 | 79.8 | 2.29M |
| August 25, 2025 | 80.03 | 79.96 | 79.38 | 80.11 | 79.91 | 1.51M |
| August 22, 2025 | 80.05 | 80.15 | 79.57 | 80.15 | 80 | 2.22M |
| August 21, 2025 | 80.05 | 79.99 | 79.99 | 80.11 | 79.92 | 2.02M |
| August 20, 2025 | 80.1 | 80.04 | 80.04 | 80.21 | 80.03 | 2.17M |
| August 19, 2025 | 80.1 | 80.06 | 80.06 | 80.13 | 80.01 | 1.33M |
| August 18, 2025 | 80.18 | 80.02 | 80.02 | 80.2 | 80.01 | 2.15M |
| 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 |