80.84
-0.27(-0.33%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 80.4 | 80.84 | 80.84 | 81.2 | 80.22 | 171,300 |
September 25, 2025 | 80.82 | 81.11 | 81.11 | 81.11 | 80.41 | 224,850 |
September 24, 2025 | 82.13 | 81.39 | 81.39 | 82.15 | 81.14 | 185,023 |
September 23, 2025 | 83.5 | 82.53 | 82.53 | 83.65 | 82.42 | 171,424 |
September 22, 2025 | 83.97 | 84.3 | 84.3 | 84.73 | 83.97 | 153,437 |
September 19, 2025 | 83.84 | 83.82 | 83.82 | 84.03 | 82.78 | 174,900 |
September 18, 2025 | 85.01 | 84.23 | 84.23 | 85.03 | 83.85 | 89,536 |
September 17, 2025 | 85.03 | 85.57 | 85.57 | 86.27 | 85.03 | 133,950 |
September 16, 2025 | 85.26 | 84.76 | 84.76 | 85.33 | 84.51 | 117,600 |
September 15, 2025 | 86.35 | 86.04 | 86.04 | 86.5 | 85.81 | 119,237 |
September 12, 2025 | 84.85 | 85.39 | 85.39 | 85.45 | 84.65 | 123,700 |
September 11, 2025 | 84.81 | 84 | 84 | 84.84 | 83.98 | 200,700 |
September 10, 2025 | 84.36 | 84.66 | 84.66 | 84.95 | 84.29 | 175,500 |
September 09, 2025 | 79.2 | 79.41 | 79.41 | 79.95 | 79.03 | 124,115 |
September 08, 2025 | 77 | 77.72 | 77.72 | 77.73 | 76.31 | 138,713 |
September 05, 2025 | 78.72 | 78.13 | 78.13 | 79.16 | 77.96 | 86,602 |
September 04, 2025 | 77.96 | 78.22 | 78.22 | 78.56 | 77.83 | 144,501 |
September 03, 2025 | 78.7 | 79.47 | 79.47 | 79.73 | 78.7 | 88,600 |
September 02, 2025 | 78 | 78.25 | 78.25 | 78.36 | 77.53 | 114,000 |
August 29, 2025 | 78.1 | 78.66 | 78.66 | 78.67 | 77.85 | 92,735 |
August 28, 2025 | 78.59 | 79.31 | 79.31 | 79.44 | 78.39 | 77,800 |
August 27, 2025 | 77.49 | 78.19 | 78.19 | 78.33 | 77.44 | 125,112 |
August 26, 2025 | 77.29 | 77.83 | 77.83 | 78.09 | 77.28 | 126,623 |
August 25, 2025 | 79.38 | 78.69 | 78.69 | 79.57 | 78.58 | 140,419 |
August 22, 2025 | 78.11 | 79.83 | 79.83 | 80.25 | 78.11 | 148,204 |
August 21, 2025 | 78.29 | 78.42 | 78.42 | 78.43 | 78.03 | 85,801 |
August 20, 2025 | 77.97 | 78.35 | 78.35 | 78.36 | 77.86 | 120,400 |
August 19, 2025 | 78.41 | 78.01 | 78.01 | 78.73 | 77.91 | 177,000 |
August 18, 2025 | 78.36 | 78.26 | 78.26 | 78.38 | 77.57 | 226,238 |
August 15, 2025 | 82.06 | 81.88 | 81.88 | 82.5 | 81.68 | 128,600 |
August 14, 2025 | 82 | 81.88 | 81.88 | 82 | 81.36 | 194,200 |
August 13, 2025 | 83.87 | 83.66 | 83.66 | 83.87 | 83.09 | 128,329 |
August 12, 2025 | 81.89 | 83.36 | 83.36 | 83.69 | 81.81 | 171,079 |
August 11, 2025 | 81.54 | 81.04 | 81.04 | 81.6 | 80.61 | 98,900 |
August 08, 2025 | 81.67 | 82.08 | 82.08 | 82.12 | 81.53 | 92,030 |
August 07, 2025 | 83.5 | 82.63 | 82.63 | 83.5 | 82.09 | 173,200 |
August 06, 2025 | 82.5 | 83.24 | 83.24 | 83.27 | 82.5 | 200,247 |
August 05, 2025 | 80.7 | 81.03 | 81.03 | 81.07 | 80.2 | 184,500 |
August 04, 2025 | 78.8 | 78.78 | 78.78 | 79.45 | 77.86 | 227,800 |
August 01, 2025 | 76.85 | 77.68 | 77.68 | 78.16 | 76.41 | 341,200 |
July 31, 2025 | 79.83 | 79.15 | 79.15 | 79.83 | 78.93 | 122,809 |
July 30, 2025 | 80.88 | 80.31 | 80.31 | 80.95 | 80.07 | 281,400 |
July 29, 2025 | 79.65 | 79.51 | 79.51 | 79.75 | 78.73 | 303,317 |
July 28, 2025 | 79.77 | 78.4 | 78.4 | 79.93 | 78.18 | 759,609 |
July 25, 2025 | 87.39 | 85.91 | 85.91 | 87.87 | 85.65 | 479,082 |
July 24, 2025 | 86.08 | 90.36 | 90.36 | 92.39 | 85.87 | 981,734 |
July 23, 2025 | 83.87 | 84.24 | 84.24 | 84.67 | 83.73 | 178,700 |
July 22, 2025 | 83 | 82.95 | 82.95 | 83.19 | 82.38 | 134,200 |
July 21, 2025 | 82.97 | 83.19 | 83.19 | 83.73 | 82.66 | 226,700 |
July 18, 2025 | 82 | 81.69 | 81.69 | 82.13 | 81.18 | 260,500 |
July 17, 2025 | 82.27 | 82.74 | 82.74 | 83.14 | 81.98 | 225,900 |
July 16, 2025 | 82.78 | 82.41 | 82.41 | 82.78 | 81.5 | 212,000 |
July 15, 2025 | 86.1 | 85.57 | 85.52 | 86.74 | 84.81 | 222,849 |
July 14, 2025 | 85.45 | 85.8 | 85.8 | 85.99 | 85.44 | 119,648 |
July 11, 2025 | 84.88 | 84.72 | 84.72 | 85.02 | 84.06 | 198,611 |
July 10, 2025 | 84.54 | 85.42 | 85.42 | 85.46 | 84.54 | 98,700 |
July 09, 2025 | 86.14 | 84.66 | 84.66 | 86.49 | 84.23 | 218,400 |
July 08, 2025 | 88.33 | 87.89 | 87.89 | 89.45 | 87.59 | 424,600 |
July 07, 2025 | 83.9 | 83.45 | 83.45 | 84.4 | 83.12 | 207,024 |
July 03, 2025 | 85.63 | 85.7 | 85.7 | 86.18 | 84.86 | 114,000 |