80.37
+1.78(+2.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 79.5 | 80.37 | 80.37 | 81.25 | 79.1 | 794,600 |
September 04, 2025 | 77.8 | 78.59 | 78.59 | 78.76 | 76.56 | 795,200 |
September 03, 2025 | 79.7 | 76.62 | 76.62 | 79.98 | 76.1 | 727,400 |
September 02, 2025 | 79.23 | 80.01 | 80.01 | 80.79 | 78.27 | 679,931 |
August 29, 2025 | 80.96 | 81 | 81 | 82.33 | 80.42 | 795,645 |
August 28, 2025 | 83.47 | 80.89 | 80.89 | 84.22 | 80.79 | 1.13M |
August 27, 2025 | 89.31 | 82.76 | 82.76 | 90.09 | 82.59 | 1.29M |
August 26, 2025 | 91.3 | 90.15 | 90.15 | 91.62 | 89.91 | 517,511 |
August 25, 2025 | 91.26 | 90.95 | 90.95 | 91.98 | 90.74 | 316,600 |
August 22, 2025 | 88.1 | 91.84 | 91.84 | 92.66 | 87.6 | 675,517 |
August 21, 2025 | 86.05 | 87.68 | 87.68 | 88.18 | 85.77 | 301,526 |
August 20, 2025 | 88.55 | 86.69 | 86.69 | 89.02 | 86.29 | 350,128 |
August 19, 2025 | 87.81 | 89.33 | 89.33 | 89.98 | 87.28 | 401,900 |
August 18, 2025 | 90 | 87.38 | 87.38 | 90.13 | 87.34 | 533,452 |
August 15, 2025 | 91.43 | 89.99 | 89.99 | 91.43 | 88.89 | 640,600 |
August 14, 2025 | 93.56 | 91 | 91 | 93.65 | 90.56 | 722,600 |
August 13, 2025 | 93.39 | 94.57 | 94.57 | 94.73 | 91.84 | 770,543 |
August 12, 2025 | 88.9 | 92.97 | 92.97 | 93.18 | 88.17 | 665,172 |
August 11, 2025 | 88.19 | 88.35 | 88.35 | 89.03 | 87.34 | 641,900 |
August 08, 2025 | 88.26 | 88.04 | 88.04 | 88.93 | 87.09 | 507,000 |
August 07, 2025 | 88.7 | 87.91 | 87.91 | 89.51 | 86.98 | 917,100 |
August 06, 2025 | 85.27 | 87.2 | 87.2 | 88.38 | 84.61 | 907,839 |
August 05, 2025 | 80 | 86 | 86 | 88.12 | 78.55 | 2.05M |
August 04, 2025 | 84.33 | 84.36 | 84.36 | 85.32 | 82.27 | 968,394 |
August 01, 2025 | 80.66 | 83.37 | 83.37 | 83.52 | 80.09 | 919,002 |
July 31, 2025 | 81.46 | 82.48 | 82.48 | 83.14 | 81.01 | 776,535 |
July 30, 2025 | 82.42 | 82.8 | 82.8 | 83.12 | 81.67 | 1.16M |
July 29, 2025 | 81.43 | 81.78 | 81.78 | 82.92 | 80.36 | 810,500 |
July 28, 2025 | 82.3 | 82 | 82 | 82.44 | 80.9 | 480,700 |
July 25, 2025 | 81.75 | 82.18 | 82.18 | 82.65 | 81.74 | 350,844 |
July 24, 2025 | 80.53 | 81.51 | 81.51 | 82.8 | 80.53 | 447,741 |
July 23, 2025 | 81.95 | 82.02 | 82.02 | 82.44 | 81.59 | 355,500 |
July 22, 2025 | 81.74 | 81.15 | 81.15 | 81.98 | 79.83 | 807,445 |
July 21, 2025 | 81.04 | 81 | 81 | 82.14 | 80.55 | 543,700 |
July 18, 2025 | 79.87 | 80.57 | 80.57 | 81.24 | 79.4 | 657,500 |
July 17, 2025 | 76.21 | 79.37 | 79.37 | 79.52 | 76.01 | 487,010 |
July 16, 2025 | 77.06 | 76.6 | 76.6 | 77.06 | 74.51 | 676,744 |
July 15, 2025 | 79.47 | 77.38 | 77.38 | 79.6 | 77.26 | 690,500 |
July 14, 2025 | 78.73 | 78.82 | 78.82 | 78.97 | 77.75 | 454,427 |
July 11, 2025 | 80 | 78.88 | 78.88 | 80.54 | 78.7 | 652,643 |
July 10, 2025 | 80.67 | 80.77 | 80.77 | 81.71 | 80.01 | 498,248 |
July 09, 2025 | 80.21 | 81.24 | 81.24 | 81.27 | 79.01 | 512,100 |
July 08, 2025 | 78.86 | 79.48 | 79.48 | 79.95 | 77.16 | 921,300 |
July 07, 2025 | 80.3 | 78.76 | 78.76 | 81.24 | 78.28 | 880,200 |
July 03, 2025 | 81.79 | 80.6 | 80.6 | 82.05 | 80.25 | 386,831 |
July 02, 2025 | 82.44 | 81.21 | 81.21 | 82.58 | 80.78 | 896,431 |
July 01, 2025 | 80.82 | 82.25 | 82.25 | 85.04 | 79.21 | 727,700 |
June 30, 2025 | 82.66 | 81.64 | 81.64 | 83.8 | 81.27 | 584,300 |
June 27, 2025 | 82.15 | 82.77 | 82.77 | 85.51 | 81.8 | 1.07M |
June 26, 2025 | 81.71 | 81.51 | 81.51 | 83.32 | 80.76 | 587,900 |
June 25, 2025 | 84.78 | 81.12 | 81.12 | 84.78 | 81.09 | 1.26M |
June 24, 2025 | 81.69 | 84.77 | 84.77 | 84.87 | 80.64 | 1.16M |
June 23, 2025 | 77.28 | 81.06 | 81.06 | 81.36 | 77.02 | 904,503 |
June 20, 2025 | 79.23 | 77.54 | 77.54 | 79.76 | 76.92 | 1.13M |
June 18, 2025 | 80.01 | 79.08 | 79.08 | 81.35 | 78.74 | 1.02M |
June 17, 2025 | 81.15 | 80.45 | 80.45 | 83.13 | 79.94 | 958,800 |
June 16, 2025 | 83.31 | 82.54 | 82.54 | 84.99 | 82.47 | 1.02M |
June 13, 2025 | 83.42 | 80.78 | 80.78 | 84.33 | 79.4 | 1.07M |
June 12, 2025 | 83.99 | 85.2 | 85.2 | 86.13 | 83.61 | 698,200 |
June 11, 2025 | 89.37 | 84.4 | 84.4 | 89.37 | 83.22 | 1.09M |