81.62
+1.34(+1.67%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 80.87 | 81.62 | 81.62 | 81.88 | 80.71 | 2.29M |
September 25, 2025 | 80.74 | 80.28 | 80.28 | 81.23 | 79.84 | 2.59M |
September 24, 2025 | 80.37 | 80.64 | 80.64 | 80.89 | 80.1 | 2.93M |
September 23, 2025 | 80.98 | 80.32 | 80.32 | 81.65 | 79.93 | 4.8M |
September 22, 2025 | 78.56 | 80.98 | 80.98 | 81.36 | 78.21 | 6.66M |
September 19, 2025 | 78.92 | 79.16 | 79.16 | 79.44 | 77.89 | 8.85M |
September 18, 2025 | 78.72 | 79.07 | 79.07 | 79.74 | 78.61 | 3.71M |
September 17, 2025 | 78.87 | 78.68 | 78.68 | 79.71 | 78.31 | 5.56M |
September 16, 2025 | 80.99 | 78.73 | 78.73 | 80.99 | 78.58 | 4.89M |
September 15, 2025 | 80.9 | 80.46 | 80.46 | 81.3 | 80.2 | 3.08M |
September 12, 2025 | 80.26 | 80.82 | 80.82 | 81.11 | 80.17 | 2.31M |
September 11, 2025 | 79.42 | 80.34 | 80.34 | 80.5 | 79.23 | 2.63M |
September 10, 2025 | 79.12 | 79.23 | 79.23 | 79.95 | 78.96 | 2.11M |
September 09, 2025 | 79.88 | 79.29 | 79.29 | 80.33 | 79.27 | 2.41M |
September 08, 2025 | 79.21 | 79.6 | 79.6 | 79.7 | 77.86 | 3.05M |
September 05, 2025 | 81.62 | 79.51 | 79.51 | 82.31 | 78.29 | 4.83M |
September 04, 2025 | 80.98 | 81.75 | 81.75 | 81.86 | 80.62 | 2.34M |
September 03, 2025 | 80.31 | 80.57 | 80.57 | 80.94 | 79.91 | 2.36M |
September 02, 2025 | 80.68 | 80.56 | 80.56 | 80.96 | 79.37 | 3.84M |
August 29, 2025 | 81.07 | 81.36 | 81.36 | 81.68 | 80.8 | 2.76M |
August 28, 2025 | 81.28 | 80.8 | 80.8 | 81.28 | 80.52 | 2.23M |
August 27, 2025 | 80.65 | 81.11 | 81.11 | 81.58 | 80.63 | 2.56M |
August 26, 2025 | 80.53 | 81.01 | 81.01 | 81.11 | 80.32 | 2.78M |
August 25, 2025 | 81.29 | 80.83 | 80.83 | 81.68 | 80.65 | 2.59M |
August 22, 2025 | 79.93 | 81.49 | 81.49 | 81.91 | 79.75 | 3.5M |
August 21, 2025 | 78.94 | 79.24 | 79.24 | 79.48 | 78.46 | 1.96M |
August 20, 2025 | 78.88 | 79.03 | 79.03 | 79.4 | 78.57 | 2.66M |
August 19, 2025 | 77.75 | 78.72 | 78.72 | 79.07 | 77.59 | 2.51M |
August 18, 2025 | 76.9 | 77.74 | 77.74 | 77.85 | 76.58 | 2.72M |
August 15, 2025 | 78.33 | 77.33 | 77.33 | 78.33 | 77.18 | 2.62M |
August 14, 2025 | 76.91 | 77.92 | 77.92 | 77.97 | 76.48 | 2.31M |
August 13, 2025 | 76.74 | 77.36 | 77.36 | 77.75 | 76.72 | 3.16M |
August 12, 2025 | 75.78 | 76.56 | 76.56 | 76.89 | 75.62 | 4.01M |
August 11, 2025 | 76.36 | 75.3 | 75.3 | 77.06 | 74.99 | 4.41M |
August 08, 2025 | 74.19 | 76.27 | 76.27 | 76.64 | 74.19 | 4.35M |
August 07, 2025 | 72.1 | 73.82 | 73.82 | 74.94 | 72.1 | 5.63M |
August 06, 2025 | 75.08 | 75.95 | 75.95 | 76.21 | 74.85 | 4.48M |
August 05, 2025 | 74.82 | 74.89 | 74.89 | 75.43 | 74.15 | 4.33M |
August 04, 2025 | 74.42 | 74.83 | 74.26 | 74.92 | 73.94 | 3.8M |
August 01, 2025 | 74.46 | 74.01 | 74.01 | 74.97 | 73.01 | 4.38M |
July 31, 2025 | 74.75 | 75.95 | 75.95 | 76.54 | 74.66 | 5.25M |
July 30, 2025 | 76.85 | 74.79 | 74.79 | 77.45 | 74.27 | 4.78M |
July 29, 2025 | 78.33 | 77.68 | 77.68 | 78.98 | 77.5 | 3.8M |
July 28, 2025 | 78.41 | 77.66 | 77.66 | 78.55 | 77.31 | 2.28M |
July 25, 2025 | 78 | 78.56 | 78.56 | 78.66 | 77.42 | 1.67M |
July 24, 2025 | 77.97 | 77.79 | 77.79 | 78.53 | 77.7 | 2.23M |
July 23, 2025 | 78.15 | 78.44 | 78.44 | 78.5 | 77.55 | 2.68M |
July 22, 2025 | 76.42 | 77.51 | 77.51 | 77.61 | 76.17 | 2.96M |
July 21, 2025 | 77.5 | 76.33 | 76.33 | 77.64 | 76.26 | 1.89M |
July 18, 2025 | 77.37 | 77.15 | 77.15 | 77.54 | 76.82 | 2.04M |
July 17, 2025 | 76.22 | 77.33 | 77.33 | 77.51 | 76.22 | 2.76M |
July 16, 2025 | 76.55 | 76.59 | 76.59 | 76.8 | 75.29 | 2.78M |
July 15, 2025 | 77.5 | 76.21 | 76.21 | 78 | 76.17 | 2.66M |
July 14, 2025 | 77.44 | 77.9 | 77.9 | 78.08 | 77.27 | 2.13M |
July 11, 2025 | 77.69 | 77.7 | 77.7 | 78.11 | 77.21 | 2.33M |
July 10, 2025 | 78.28 | 78.37 | 78.37 | 78.69 | 77.86 | 2.79M |
July 09, 2025 | 79.94 | 78.24 | 78.24 | 80.05 | 78.14 | 2.55M |
July 08, 2025 | 79.49 | 79.66 | 79.66 | 80.44 | 79.06 | 2.83M |
July 07, 2025 | 80.4 | 79.18 | 79.18 | 80.95 | 78.97 | 2.5M |
July 03, 2025 | 80.47 | 80.65 | 80.65 | 81.27 | 80.02 | 1.62M |