80.20
+0.14(+0.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 80.07 | 80.2 | 80.2 | 80.73 | 79.49 | 861,527 |
September 25, 2025 | 82.9 | 80.06 | 80.06 | 83.03 | 79.1 | 1.63M |
September 24, 2025 | 83.41 | 83.08 | 83.08 | 84.25 | 82.99 | 403,600 |
September 23, 2025 | 83.54 | 83.72 | 83.72 | 84.23 | 83.33 | 574,707 |
September 22, 2025 | 83.56 | 83.59 | 83.59 | 84.08 | 82.7 | 800,500 |
September 19, 2025 | 83.91 | 83.56 | 83.56 | 84.08 | 83.15 | 1.95M |
September 18, 2025 | 83.05 | 84.1 | 84.1 | 84.22 | 82.82 | 720,600 |
September 17, 2025 | 82.75 | 82.7 | 82.7 | 83.33 | 82.06 | 800,600 |
September 16, 2025 | 82.72 | 82.69 | 82.69 | 83.56 | 82.35 | 768,500 |
September 15, 2025 | 85.23 | 82.93 | 82.93 | 85.85 | 82.73 | 1.13M |
September 12, 2025 | 89.69 | 85.53 | 85.53 | 90.26 | 85.42 | 700,200 |
September 11, 2025 | 88.84 | 90.21 | 90.21 | 90.4 | 88.84 | 385,400 |
September 10, 2025 | 91.32 | 88.79 | 88.79 | 91.91 | 88.38 | 563,700 |
September 09, 2025 | 92.01 | 91.66 | 91.66 | 92.51 | 90.82 | 401,931 |
September 08, 2025 | 93.23 | 92.33 | 92.33 | 93.23 | 91.21 | 670,837 |
September 05, 2025 | 92.02 | 92.97 | 92.97 | 93.27 | 92.01 | 580,800 |
September 04, 2025 | 90.47 | 92.15 | 92.15 | 92.55 | 89.52 | 824,030 |
September 03, 2025 | 90.19 | 90.09 | 90.09 | 91.38 | 89.3 | 503,608 |
September 02, 2025 | 89.92 | 90.68 | 90.68 | 90.91 | 89.91 | 452,538 |
August 29, 2025 | 90.27 | 90.54 | 90.54 | 91.3 | 89.83 | 366,300 |
August 28, 2025 | 90.61 | 90.05 | 90.05 | 90.92 | 88.82 | 507,143 |
August 27, 2025 | 88.76 | 90.79 | 90.79 | 90.84 | 88.76 | 608,300 |
August 26, 2025 | 88.05 | 89.06 | 89.06 | 89.14 | 87.63 | 509,600 |
August 25, 2025 | 89.07 | 88.16 | 88.16 | 89.13 | 88.06 | 447,547 |
August 22, 2025 | 87.22 | 89.45 | 89.45 | 89.57 | 86.66 | 438,620 |
August 21, 2025 | 87.08 | 86.63 | 86.63 | 87.52 | 86.54 | 375,803 |
August 20, 2025 | 87.06 | 87.36 | 87.36 | 88.35 | 86.98 | 672,916 |
August 19, 2025 | 86.26 | 87.15 | 87.15 | 87.21 | 85.8 | 301,800 |
August 18, 2025 | 85.44 | 86.16 | 86.16 | 86.87 | 85.11 | 401,150 |
August 15, 2025 | 85.66 | 85.51 | 85.51 | 85.98 | 84.98 | 558,115 |
August 14, 2025 | 85.96 | 85.22 | 85.22 | 85.96 | 84.67 | 290,510 |
August 13, 2025 | 85 | 86.15 | 86.15 | 86.35 | 84.91 | 466,513 |
August 12, 2025 | 84.51 | 84.76 | 84.76 | 85.29 | 84 | 435,112 |
August 11, 2025 | 85.39 | 84.04 | 84.04 | 85.67 | 83.39 | 445,700 |
August 08, 2025 | 85.64 | 85.58 | 85.58 | 86.06 | 85.12 | 407,400 |
August 07, 2025 | 84.38 | 85.65 | 85.65 | 85.8 | 84.05 | 493,550 |
August 06, 2025 | 84.15 | 83.55 | 83.55 | 85.16 | 83.34 | 628,200 |
August 05, 2025 | 85.32 | 84.49 | 84.49 | 85.47 | 84.37 | 367,508 |
August 04, 2025 | 84.86 | 85.38 | 85.38 | 85.45 | 84.36 | 485,200 |
August 01, 2025 | 83.78 | 84.78 | 84.78 | 85.58 | 83.78 | 699,324 |
July 31, 2025 | 84.75 | 84.86 | 84.86 | 86.31 | 81.04 | 1.77M |
July 30, 2025 | 82.8 | 82.96 | 82.96 | 83.77 | 82.15 | 1.1M |
July 29, 2025 | 84.96 | 82.87 | 82.87 | 85 | 82.83 | 759,148 |
July 28, 2025 | 84.81 | 84.46 | 84.46 | 85.65 | 84.27 | 731,800 |
July 25, 2025 | 84.7 | 84.69 | 84.69 | 84.89 | 83.68 | 538,000 |
July 24, 2025 | 85.19 | 84.22 | 84.22 | 85.96 | 84.17 | 403,424 |
July 23, 2025 | 85.06 | 85.06 | 85.06 | 85.5 | 83.68 | 634,700 |
July 22, 2025 | 84.24 | 84.47 | 84.47 | 85.32 | 83.78 | 660,503 |
July 21, 2025 | 83.05 | 83.99 | 83.99 | 84.37 | 82.85 | 985,227 |
July 18, 2025 | 85.32 | 83.02 | 83.02 | 85.41 | 82.87 | 532,421 |
July 17, 2025 | 84.06 | 84.54 | 84.54 | 85.96 | 84.05 | 1.16M |
July 16, 2025 | 93.78 | 83.95 | 83.95 | 93.78 | 83.73 | 3.08M |
July 15, 2025 | 93.8 | 93.6 | 93.6 | 94.28 | 92.68 | 644,522 |
July 14, 2025 | 93.32 | 93.45 | 93.45 | 94.11 | 92.84 | 406,420 |
July 11, 2025 | 94.5 | 93.49 | 93.49 | 94.62 | 93.1 | 448,500 |
July 10, 2025 | 95.68 | 95.17 | 95.17 | 96.74 | 95.12 | 352,503 |
July 09, 2025 | 95.23 | 96.01 | 96.01 | 96.12 | 94.38 | 448,200 |
July 08, 2025 | 93.75 | 95.34 | 95.34 | 96.42 | 92.05 | 1.01M |
July 07, 2025 | 93.1 | 91.12 | 91.12 | 94.32 | 91.02 | 478,743 |
July 03, 2025 | 93.8 | 93.58 | 93.58 | 94.18 | 92.83 | 151,957 |