86.96
-1.29(-1.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 87 | 88.25 | 88.25 | 88.43 | 85.03 | 2.87M |
October 01, 2025 | 83.02 | 85.69 | 85.69 | 85.99 | 82.04 | 4.08M |
September 30, 2025 | 82.92 | 83.81 | 83.81 | 84.44 | 82.02 | 2.39M |
September 29, 2025 | 83.73 | 82.91 | 82.91 | 84.83 | 82.78 | 2.58M |
September 26, 2025 | 83.53 | 82.4 | 82.4 | 83.61 | 80.68 | 2.45M |
September 25, 2025 | 83.75 | 83.47 | 83.47 | 84.42 | 82.35 | 3.27M |
September 24, 2025 | 88.39 | 84.85 | 84.85 | 88.5 | 84.43 | 2.59M |
September 23, 2025 | 87 | 88.29 | 88.29 | 89.1 | 86.8 | 3.16M |
September 22, 2025 | 87.6 | 87.85 | 87.85 | 88.55 | 86.69 | 2.44M |
September 19, 2025 | 87.47 | 87.87 | 87.87 | 88.01 | 86.5 | 2.08M |
September 18, 2025 | 87.49 | 87.06 | 87.06 | 87.86 | 86.46 | 2.52M |
September 17, 2025 | 87 | 85.79 | 85.79 | 87.03 | 84.87 | 3.41M |
September 16, 2025 | 87.19 | 87.09 | 87.09 | 88.01 | 86.55 | 3.49M |
September 15, 2025 | 82.96 | 86.76 | 86.76 | 87.17 | 82.6 | 4.71M |
September 12, 2025 | 82.86 | 82.3 | 82.3 | 83.31 | 82.06 | 1.78M |
September 11, 2025 | 81.45 | 82.46 | 82.46 | 83.32 | 80.98 | 3.1M |
September 10, 2025 | 80.35 | 81.15 | 81.15 | 82.51 | 79.56 | 3.79M |
September 09, 2025 | 79.54 | 79.21 | 79.21 | 80.35 | 78.72 | 2.2M |
September 08, 2025 | 80 | 79.5 | 79.5 | 80.39 | 77.91 | 3M |
September 05, 2025 | 79.48 | 79.23 | 79.23 | 80.23 | 78.29 | 3.92M |
September 04, 2025 | 75.4 | 78.73 | 78.73 | 78.73 | 74.5 | 4.14M |
September 03, 2025 | 78.16 | 77.89 | 77.89 | 78.75 | 77.25 | 3.44M |
September 02, 2025 | 76 | 77.47 | 77.47 | 77.56 | 75.15 | 4.49M |
August 29, 2025 | 78.18 | 77.61 | 77.61 | 80.31 | 76.48 | 9.34M |
August 28, 2025 | 69.72 | 80.54 | 80.54 | 80.68 | 69 | 20.29M |
August 27, 2025 | 59.25 | 60.86 | 60.86 | 61.32 | 58.34 | 7.02M |
August 26, 2025 | 59.13 | 58.56 | 58.56 | 60.09 | 58.55 | 3.53M |
August 25, 2025 | 58.1 | 59.05 | 59.05 | 59.16 | 57.94 | 2.19M |
August 22, 2025 | 55.57 | 58.33 | 58.33 | 58.34 | 55.47 | 1.39M |
August 21, 2025 | 55.25 | 55.75 | 55.75 | 56.06 | 55.22 | 1.26M |
August 20, 2025 | 56.35 | 55.53 | 55.53 | 56.81 | 54.37 | 1.93M |
August 19, 2025 | 58.65 | 57.22 | 57.22 | 59 | 57.18 | 1.47M |
August 18, 2025 | 58.38 | 58.48 | 58.48 | 58.8 | 57.65 | 1.93M |
August 15, 2025 | 57.7 | 58.62 | 58.62 | 58.7 | 57.3 | 2.07M |
August 14, 2025 | 58.72 | 57.85 | 57.85 | 59.55 | 57.83 | 2.39M |
August 13, 2025 | 59.84 | 59.55 | 59.55 | 60.2 | 58.76 | 2.48M |
August 12, 2025 | 58.02 | 59.41 | 59.41 | 59.47 | 57.84 | 1.97M |
August 11, 2025 | 58.23 | 57.34 | 57.34 | 59.1 | 57.15 | 1.49M |
August 08, 2025 | 58.12 | 58.58 | 58.58 | 59.1 | 57.74 | 1.77M |
August 07, 2025 | 58 | 57.81 | 57.81 | 58.62 | 56.74 | 1.57M |
August 06, 2025 | 56.13 | 57.43 | 57.43 | 57.56 | 55.68 | 1.81M |
August 05, 2025 | 56.64 | 55.97 | 55.97 | 57.06 | 55.27 | 1.25M |
August 04, 2025 | 55.22 | 56.25 | 56.25 | 56.34 | 55.14 | 2.13M |
August 01, 2025 | 57.5 | 54.51 | 54.51 | 57.64 | 54.43 | 2.98M |
July 31, 2025 | 59.76 | 59.52 | 59.52 | 61.66 | 59.31 | 2.66M |
July 30, 2025 | 59.71 | 59.23 | 59.23 | 60.13 | 58.66 | 1.97M |
July 29, 2025 | 60 | 59.37 | 59.37 | 60.49 | 57.83 | 2.02M |
July 28, 2025 | 58.26 | 59.4 | 59.4 | 59.7 | 57.73 | 1.96M |
July 25, 2025 | 57.18 | 57.59 | 57.59 | 57.73 | 56.95 | 1.44M |
July 24, 2025 | 57.3 | 56.96 | 56.96 | 57.56 | 56.69 | 1.38M |
July 23, 2025 | 56.44 | 57.32 | 57.32 | 57.51 | 56.05 | 2.6M |
July 22, 2025 | 56.74 | 55.8 | 55.8 | 56.75 | 55.19 | 1.93M |
July 21, 2025 | 58.47 | 57.01 | 57.01 | 58.5 | 56.99 | 2.05M |
July 18, 2025 | 57.52 | 58.12 | 58.12 | 58.29 | 57.18 | 1.62M |
July 17, 2025 | 55.33 | 57.25 | 57.25 | 57.95 | 55 | 2.73M |
July 16, 2025 | 54.52 | 54.84 | 54.84 | 54.89 | 53.43 | 2.27M |
July 15, 2025 | 55.25 | 54.52 | 54.52 | 55.65 | 54.46 | 1.75M |
July 14, 2025 | 55.96 | 54.47 | 54.47 | 55.97 | 54.42 | 2.35M |
July 11, 2025 | 57.1 | 56.36 | 56.36 | 57.5 | 55.89 | 2.25M |
July 10, 2025 | 58.44 | 57.56 | 57.56 | 58.83 | 56.7 | 2.58M |