82.57
-0.025(-0.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 82.67 | 82.57 | 82.57 | 82.78 | 82.57 | 11,054 |
| September 04, 2025 | 82.37 | 82.6 | 82.6 | 82.6 | 82.37 | 0 |
| September 03, 2025 | 82.06 | 81.95 | 81.95 | 82.33 | 81.95 | 3,351 |
| September 02, 2025 | 82.6 | 82.44 | 82.44 | 82.69 | 82.28 | 1,274 |
| September 01, 2025 | 82.9 | 82.92 | 82.92 | 82.92 | 82.9 | 6 |
| August 29, 2025 | 82.05 | 82.67 | 82.67 | 82.79 | 82.05 | 1,217 |
| August 28, 2025 | 83.16 | 82.43 | 82.43 | 83.16 | 82.43 | 89 |
| August 27, 2025 | 82.91 | 82.98 | 82.98 | 83.08 | 82.86 | 747 |
| August 26, 2025 | 83.41 | 82.65 | 82.65 | 83.41 | 82.42 | 1,840 |
| August 22, 2025 | 83.11 | 83.97 | 83.97 | 84.16 | 83.11 | 33 |
| August 21, 2025 | 83.69 | 83.81 | 83.81 | 83.87 | 83.69 | 133 |
| August 20, 2025 | 83.29 | 83.85 | 83.85 | 84.43 | 83.29 | 1,124 |
| August 19, 2025 | 82.3 | 83.04 | 83.04 | 83.04 | 82 | 213 |
| August 18, 2025 | 82.79 | 82.6 | 82.6 | 82.79 | 82.6 | 62 |
| August 15, 2025 | 82.78 | 82.61 | 82.61 | 82.78 | 82.61 | 62 |
| August 14, 2025 | 82.37 | 82.85 | 82.85 | 83.3 | 82.37 | 2,337 |
| August 13, 2025 | 82.63 | 82.94 | 82.94 | 82.97 | 82.62 | 1,478 |
| August 12, 2025 | 82.61 | 82.12 | 82.12 | 82.72 | 82.12 | 1,313 |
| August 11, 2025 | 82.94 | 82.49 | 82.49 | 82.94 | 82.49 | 0 |
| August 08, 2025 | 82.81 | 82.67 | 82.67 | 83.05 | 82.67 | 336 |
| August 07, 2025 | 82.47 | 82.37 | 82.37 | 82.68 | 82.37 | 1,046 |
| August 06, 2025 | 82.01 | 82.5 | 82.5 | 82.5 | 81.95 | 2,499 |
| August 05, 2025 | 82.3 | 82.33 | 82.33 | 82.36 | 82.19 | 218 |
| August 04, 2025 | 82.08 | 82.15 | 82.15 | 82.15 | 81.54 | 7,213 |
| August 01, 2025 | 81.56 | 81.3 | 81.3 | 81.57 | 81.19 | 9,427 |
| July 31, 2025 | 81.13 | 81.86 | 81.86 | 81.93 | 81.13 | 1,482 |
| July 30, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 22 |
| July 29, 2025 | 81.9 | 82.46 | 82.46 | 82.46 | 81.89 | 594 |
| July 28, 2025 | 82.53 | 82.51 | 82.51 | 83.52 | 82.36 | 244 |
| July 25, 2025 | 83.43 | 82.68 | 82.68 | 83.43 | 82.68 | 706 |
| July 24, 2025 | 82.64 | 83 | 83 | 83.04 | 82.64 | 1,412 |
| July 23, 2025 | 82.75 | 82.64 | 82.64 | 83.17 | 82.64 | 2,027 |
| July 22, 2025 | 81.95 | 82.3 | 82.3 | 82.7 | 81.77 | 358 |
| July 21, 2025 | 82.35 | 82.15 | 82.15 | 82.35 | 81.96 | 58 |
| July 18, 2025 | 81.69 | 81.77 | 81.77 | 81.88 | 81.69 | 596 |
| July 17, 2025 | 81.21 | 81.46 | 81.46 | 81.46 | 80.89 | 1,132 |
| July 16, 2025 | 80.68 | 80.89 | 80.89 | 81.17 | 80.68 | 1,622 |
| July 15, 2025 | 81.72 | 81.11 | 81.11 | 81.85 | 81.1 | 1,988 |
| July 14, 2025 | 81.26 | 81.67 | 81.67 | 81.67 | 81.25 | 57 |
| July 11, 2025 | 81.97 | 81.39 | 81.39 | 81.97 | 81.39 | 944 |
| July 10, 2025 | 81.62 | 81.9 | 81.9 | 81.99 | 81.55 | 477 |
| July 09, 2025 | 81.59 | 81.42 | 81.42 | 81.76 | 81.38 | 5,146 |
| July 08, 2025 | 81.87 | 81.6 | 81.6 | 81.9 | 81.57 | 7,737 |
| July 07, 2025 | 82.23 | 81.99 | 81.99 | 82.23 | 81.99 | 550 |
| July 04, 2025 | 81.96 | 81.89 | 81.89 | 81.96 | 81.82 | 4,683 |
| July 03, 2025 | 81.87 | 82.09 | 82.09 | 82.09 | 81.86 | 1,391 |
| July 02, 2025 | 82.7 | 81.47 | 81.47 | 82.7 | 81.47 | 1,984 |
| July 01, 2025 | 81.95 | 82.54 | 82.54 | 82.54 | 81.71 | 1,095 |
| June 30, 2025 | 81.59 | 81.29 | 81.29 | 81.59 | 81.1 | 1,708 |
| June 27, 2025 | 81.29 | 81.24 | 81.24 | 81.41 | 80.89 | 234 |
| June 26, 2025 | 80.74 | 80.88 | 80.88 | 81.01 | 80.74 | 132 |
| June 25, 2025 | 80.99 | 80.82 | 80.82 | 81.05 | 80.82 | 78 |
| June 24, 2025 | 81.94 | 81.46 | 81.46 | 81.94 | 81.46 | 832 |
| June 23, 2025 | 80.62 | 81.14 | 81.14 | 81.17 | 80.57 | 270 |
| June 20, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | 0 |
| June 19, 2025 | 80.16 | 80.09 | 80.09 | 80.24 | 80.09 | 291 |
| June 18, 2025 | 80.66 | 80.82 | 80.82 | 80.82 | 80.62 | 109 |
| June 17, 2025 | 80.78 | 80.82 | 80.82 | 80.92 | 80.78 | 3,368 |
| June 16, 2025 | 81.51 | 81.37 | 81.37 | 81.72 | 81.37 | 535 |
| June 13, 2025 | 81.6 | 81.85 | 81.85 | 81.85 | 81.6 | 22,204 |
