86.28
+2.08(+2.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 85 | 86.28 | 86.28 | 86.84 | 84.43 | 3.01M |
| September 25, 2025 | 80 | 84.2 | 84.2 | 84.88 | 78.87 | 4.29M |
| September 24, 2025 | 84.37 | 81.18 | 81.18 | 85 | 80.85 | 3.74M |
| September 23, 2025 | 81.1 | 83.9 | 83.9 | 85.48 | 81.1 | 5M |
| September 22, 2025 | 80.61 | 80.72 | 80.72 | 82.63 | 79.3 | 6.45M |
| September 19, 2025 | 81.52 | 80.77 | 80.77 | 82.31 | 79.9 | 35.42M |
| September 18, 2025 | 76.65 | 80.65 | 80.65 | 81.44 | 75.02 | 4.31M |
| September 17, 2025 | 75.01 | 75.74 | 75.74 | 77.03 | 73.11 | 4.25M |
| September 16, 2025 | 71.06 | 76.35 | 76.35 | 76.62 | 70.83 | 5.32M |
| September 15, 2025 | 69.45 | 70.74 | 70.74 | 71.31 | 67.9 | 3.39M |
| September 12, 2025 | 67.74 | 69.2 | 69.2 | 69.71 | 67.65 | 2.54M |
| September 11, 2025 | 66.09 | 67.67 | 67.67 | 69.14 | 65.6 | 2.96M |
| September 10, 2025 | 65.35 | 65.66 | 65.66 | 66.75 | 64.19 | 2.77M |
| September 09, 2025 | 64.13 | 64.56 | 64.56 | 64.83 | 62.66 | 2.15M |
| September 08, 2025 | 64.84 | 64.14 | 64.14 | 65 | 62.33 | 2.63M |
| September 05, 2025 | 64.5 | 64.81 | 64.81 | 65.29 | 61.4 | 2.6M |
| September 04, 2025 | 64.3 | 63.59 | 63.59 | 64.44 | 61.75 | 2.81M |
| September 03, 2025 | 66.28 | 64.5 | 64.5 | 67.17 | 64.06 | 2.15M |
| September 02, 2025 | 64.4 | 66.09 | 66.09 | 67.4 | 63.02 | 3.1M |
| August 29, 2025 | 68.49 | 65.84 | 65.84 | 68.49 | 65.64 | 2.4M |
| August 28, 2025 | 68.04 | 68.51 | 68.51 | 68.82 | 67.27 | 2.29M |
| August 27, 2025 | 68.27 | 67.92 | 67.92 | 68.74 | 66.5 | 2.08M |
| August 26, 2025 | 67 | 68.05 | 68.05 | 69.91 | 67 | 2.96M |
| August 25, 2025 | 67.66 | 66.9 | 66.9 | 68.71 | 66.87 | 2.42M |
| August 22, 2025 | 64.69 | 66.71 | 66.71 | 67.04 | 64.04 | 2.99M |
| August 21, 2025 | 64.14 | 64.78 | 64.78 | 65.84 | 64.06 | 2.54M |
| August 20, 2025 | 62.73 | 64.27 | 64.27 | 64.56 | 60.71 | 3.8M |
| August 19, 2025 | 68.28 | 64.02 | 64.02 | 68.4 | 63.65 | 4.92M |
| August 18, 2025 | 67.69 | 68.74 | 68.74 | 69.67 | 67.04 | 2.49M |
| August 15, 2025 | 69.11 | 68.5 | 68.5 | 69.39 | 66.13 | 2.87M |
| August 14, 2025 | 70.2 | 69.12 | 69.12 | 72.7 | 68.75 | 4.75M |
| August 13, 2025 | 70.17 | 68.75 | 68.75 | 71.11 | 64.89 | 5.18M |
| August 12, 2025 | 65.38 | 69.14 | 69.14 | 69.44 | 64.92 | 4.31M |
| August 11, 2025 | 65.95 | 65.41 | 65.41 | 68.68 | 64.59 | 6M |
| August 08, 2025 | 60.07 | 63.88 | 63.88 | 66.13 | 60.05 | 7.23M |
| August 07, 2025 | 58.24 | 59.08 | 59.08 | 59.22 | 56.86 | 3.6M |
| August 06, 2025 | 58.77 | 58.93 | 58.93 | 60.14 | 57.93 | 3.44M |
| August 05, 2025 | 61.09 | 59.4 | 59.4 | 62.8 | 57.9 | 5.13M |
| August 04, 2025 | 57.03 | 59.5 | 59.5 | 60 | 56.75 | 3.09M |
| August 01, 2025 | 56.36 | 56.71 | 56.71 | 57.66 | 54.5 | 4.8M |
| July 31, 2025 | 58.06 | 58.7 | 58.7 | 59.14 | 57.51 | 2.37M |
| July 30, 2025 | 56.8 | 58.01 | 58.01 | 58.19 | 56.31 | 3.51M |
| July 29, 2025 | 60.6 | 57.09 | 57.09 | 60.71 | 56.62 | 3.99M |
| July 28, 2025 | 61.19 | 59.36 | 59.36 | 61.29 | 57.35 | 3.75M |
| July 25, 2025 | 58.69 | 59.77 | 59.77 | 60.4 | 57.81 | 2.46M |
| July 24, 2025 | 58.8 | 58.66 | 58.66 | 61.09 | 58 | 4.19M |
| July 23, 2025 | 55.76 | 58.78 | 58.78 | 58.93 | 55.4 | 4.17M |
| July 22, 2025 | 55.83 | 55.42 | 55.42 | 57.18 | 54.36 | 6.84M |
| July 21, 2025 | 60.01 | 58.78 | 58.78 | 61.43 | 58.49 | 5.65M |
| July 18, 2025 | 58.75 | 59.12 | 59.12 | 61.35 | 58.25 | 8.06M |
| July 17, 2025 | 55.76 | 58.91 | 58.91 | 59.12 | 54.69 | 8.45M |
| July 16, 2025 | 51.92 | 54.28 | 54.28 | 54.97 | 51.31 | 6.89M |
| July 15, 2025 | 52.15 | 51.12 | 51.12 | 52.25 | 50.23 | 4.05M |
| July 14, 2025 | 50.91 | 51.99 | 51.99 | 52.7 | 49.54 | 6.72M |
| July 11, 2025 | 48.27 | 51.71 | 51.71 | 52.55 | 48.27 | 9.33M |
| July 10, 2025 | 46.09 | 46.27 | 46.27 | 46.73 | 44.85 | 3.09M |
| July 09, 2025 | 44.44 | 46.02 | 46.02 | 46.15 | 43.88 | 3.52M |
| July 08, 2025 | 45 | 44.34 | 44.34 | 45.64 | 42.81 | 3.62M |
| July 07, 2025 | 45.42 | 44.78 | 44.78 | 46.25 | 43.88 | 3.58M |
| July 03, 2025 | 43.92 | 44.66 | 44.66 | 44.81 | 43.65 | 2.15M |