85.56
+2.79(+3.37%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 81 | 82.77 | 82.77 | 83.45 | 80.53 | 10.34M |
| October 22, 2025 | 81.23 | 81.05 | 81.05 | 83.57 | 79.06 | 19.17M |
| October 21, 2025 | 85.69 | 84.26 | 84.26 | 85.93 | 83.1 | 13.24M |
| October 20, 2025 | 86.64 | 85.84 | 85.84 | 88.72 | 85.45 | 16.14M |
| October 17, 2025 | 86.83 | 87.95 | 87.95 | 88.95 | 85.71 | 13.24M |
| October 16, 2025 | 89.71 | 88.23 | 88.23 | 91.2 | 87.03 | 12.91M |
| October 15, 2025 | 88.17 | 88.89 | 88.89 | 89.46 | 86.59 | 15.2M |
| October 14, 2025 | 86.8 | 86.22 | 86.22 | 88.82 | 85.33 | 15.45M |
| October 13, 2025 | 89.47 | 89.39 | 89.39 | 89.87 | 86.64 | 20.56M |
| October 10, 2025 | 92.97 | 85.61 | 85.61 | 94.66 | 85.37 | 29.8M |
| October 09, 2025 | 91.94 | 90.68 | 90.68 | 92.65 | 90.52 | 14.84M |
| October 08, 2025 | 88.39 | 92.5 | 92.5 | 92.67 | 87.62 | 20.45M |
| October 07, 2025 | 88.97 | 86.97 | 86.97 | 90.89 | 86.03 | 17.57M |
| October 06, 2025 | 88.85 | 88.92 | 88.92 | 90.25 | 88.25 | 20.58M |
| October 03, 2025 | 86.28 | 86.22 | 86.22 | 87.27 | 85.08 | 15.68M |
| October 02, 2025 | 85.07 | 86.2 | 86.2 | 87.31 | 84.43 | 21.65M |
| October 01, 2025 | 82.4 | 83.89 | 83.89 | 84.11 | 81.35 | 20.04M |
| September 30, 2025 | 81.7 | 84.07 | 84.07 | 84.43 | 81.4 | 18.67M |
| September 29, 2025 | 83.69 | 82.39 | 82.39 | 85.09 | 82.32 | 20.47M |
| September 26, 2025 | 82.47 | 83.17 | 83.17 | 83.87 | 81.54 | 26.72M |
| September 25, 2025 | 78.11 | 83.81 | 83.81 | 84.46 | 76.32 | 43.15M |
| September 24, 2025 | 76.96 | 80.09 | 80.09 | 81.72 | 75.07 | 50.43M |
| September 23, 2025 | 75.36 | 74.62 | 74.62 | 76.35 | 74.03 | 20.18M |
| September 22, 2025 | 73.35 | 75.53 | 75.53 | 75.93 | 73.35 | 20.04M |
| September 19, 2025 | 74.75 | 74.26 | 74.26 | 75.37 | 73.32 | 31.78M |
| September 18, 2025 | 72.75 | 74.23 | 74.23 | 75 | 72.49 | 28.64M |
| September 17, 2025 | 68.86 | 70.98 | 70.98 | 72.41 | 68.36 | 29.11M |
| September 16, 2025 | 67.84 | 68.86 | 68.86 | 69.18 | 67.36 | 15.59M |
| September 15, 2025 | 67.45 | 67.43 | 67.43 | 68.11 | 66.33 | 17.34M |
| September 12, 2025 | 67.5 | 67.35 | 67.35 | 67.74 | 66.14 | 14.84M |
| September 11, 2025 | 67 | 66.59 | 66.59 | 68.2 | 66.36 | 13.91M |
| September 10, 2025 | 67.92 | 67.1 | 67.1 | 68.52 | 66.68 | 23.54M |
| September 09, 2025 | 65.87 | 66.84 | 66.84 | 67.44 | 65.19 | 16.79M |
| September 08, 2025 | 63.62 | 66 | 66 | 66.13 | 63.07 | 24.47M |
| September 05, 2025 | 63.98 | 63.33 | 63.33 | 64.59 | 62.47 | 25.79M |
| September 04, 2025 | 62.14 | 64.1 | 64.1 | 64.53 | 61.44 | 27.27M |
| September 03, 2025 | 64.05 | 62.31 | 62.31 | 64.52 | 61.72 | 34.3M |
| September 02, 2025 | 61.96 | 64.6 | 64.6 | 64.66 | 61.81 | 36.28M |
| August 29, 2025 | 64.53 | 62.87 | 62.87 | 65.49 | 62.62 | 96.83M |
| August 28, 2025 | 75.92 | 77.23 | 77.23 | 78.08 | 75.06 | 36.9M |
| August 27, 2025 | 74.2 | 74.79 | 74.79 | 75.03 | 73.82 | 11.37M |
| August 26, 2025 | 72.99 | 74.26 | 74.26 | 75.14 | 72.99 | 12.3M |
| August 25, 2025 | 72.99 | 72.95 | 72.95 | 73.88 | 72.26 | 10.06M |
| August 22, 2025 | 71.34 | 73 | 73 | 74.73 | 70.68 | 13.97M |
| August 21, 2025 | 70.46 | 71.21 | 71.21 | 72 | 70.05 | 9.42M |
| August 20, 2025 | 71.73 | 71.22 | 71.22 | 71.83 | 68.54 | 19.9M |
| August 19, 2025 | 76.4 | 72.07 | 72.07 | 76.44 | 71.8 | 16.66M |
| August 18, 2025 | 76.08 | 76.74 | 76.74 | 77.08 | 75.29 | 10.19M |
| August 15, 2025 | 79.42 | 76.19 | 76.19 | 79.42 | 76.17 | 13.21M |
| August 14, 2025 | 78.03 | 79.04 | 79.04 | 79.63 | 77.34 | 10.11M |
| August 13, 2025 | 78.4 | 79.32 | 79.32 | 80.06 | 78.03 | 11.74M |
| August 12, 2025 | 76.35 | 77.81 | 77.81 | 77.97 | 74.84 | 15.56M |
| August 11, 2025 | 77.95 | 77.28 | 77.28 | 80.01 | 77.19 | 11.84M |
| August 08, 2025 | 76.2 | 77.34 | 77.34 | 77.39 | 75.61 | 9.97M |
| August 07, 2025 | 76.5 | 75.85 | 75.85 | 77.25 | 74.19 | 14.63M |
| August 06, 2025 | 76.08 | 75.32 | 75.32 | 76.45 | 73.98 | 13.98M |
| August 05, 2025 | 76.91 | 76.63 | 76.63 | 78 | 74.96 | 11.92M |
| August 04, 2025 | 75.7 | 76.53 | 76.53 | 76.89 | 74.82 | 11.63M |
| August 01, 2025 | 77.07 | 74.45 | 74.45 | 77.16 | 73.42 | 28.56M |
| July 31, 2025 | 82.75 | 80.37 | 80.37 | 83.25 | 79.62 | 26.43M |