86.78
+1.04(+1.21%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 86.34 | 86.78 | 86.78 | 87.22 | 85.98 | 756,300 |
| September 25, 2025 | 89 | 85.74 | 85.74 | 89 | 85.15 | 920,900 |
| September 24, 2025 | 87.91 | 89.52 | 89.52 | 89.68 | 87.78 | 1.04M |
| September 23, 2025 | 85.25 | 87.76 | 87.76 | 88.5 | 85.25 | 1.28M |
| September 22, 2025 | 86.21 | 85.08 | 85.08 | 86.62 | 84.89 | 1.11M |
| September 19, 2025 | 86.85 | 86.53 | 86.53 | 87.3 | 85.79 | 2.2M |
| September 18, 2025 | 84.94 | 86.88 | 86.88 | 86.92 | 83.89 | 1.1M |
| September 17, 2025 | 83.29 | 84.06 | 84.06 | 85.63 | 83.1 | 1.11M |
| September 16, 2025 | 83.59 | 82.93 | 82.93 | 83.98 | 81.05 | 896,430 |
| September 15, 2025 | 81.95 | 84.02 | 84.02 | 84.34 | 81.13 | 902,128 |
| September 12, 2025 | 81.71 | 81.05 | 81.05 | 82.44 | 81.05 | 976,707 |
| September 11, 2025 | 82.04 | 82.02 | 82.02 | 83.5 | 81.49 | 1.06M |
| September 10, 2025 | 81.48 | 81.64 | 81.64 | 82.71 | 80.97 | 963,900 |
| September 09, 2025 | 84.85 | 82.33 | 82.33 | 84.85 | 81.64 | 1.14M |
| September 08, 2025 | 87.87 | 84.62 | 84.62 | 87.88 | 84.21 | 2.05M |
| September 05, 2025 | 88.78 | 87.76 | 87.76 | 89.79 | 86.84 | 1.3M |
| September 04, 2025 | 85.04 | 89.33 | 89.33 | 89.42 | 84.68 | 1.34M |
| September 03, 2025 | 86.5 | 85.33 | 85.33 | 87.61 | 85.33 | 1.11M |
| September 02, 2025 | 83.41 | 85.96 | 85.92 | 86.58 | 82.6 | 1.45M |
| August 29, 2025 | 83.72 | 84.32 | 84.28 | 86.31 | 83.35 | 1.14M |
| August 28, 2025 | 82.49 | 83.26 | 83.22 | 83.39 | 81.6 | 1.44M |
| August 27, 2025 | 85.11 | 81.73 | 81.69 | 85.74 | 79.89 | 3.18M |
| August 26, 2025 | 81.66 | 82.49 | 82.45 | 82.84 | 81.57 | 2.37M |
| August 25, 2025 | 80.35 | 81.6 | 81.56 | 82.11 | 79.65 | 1.48M |
| August 22, 2025 | 76.58 | 79.87 | 79.87 | 80.34 | 76.58 | 962,140 |
| August 21, 2025 | 75.2 | 76.37 | 76.37 | 76.49 | 75.01 | 1.07M |
| August 20, 2025 | 76.11 | 75.9 | 75.9 | 77.24 | 75.81 | 1.07M |
| August 19, 2025 | 76.96 | 76.17 | 76.17 | 78.13 | 76.16 | 771,508 |
| August 18, 2025 | 76.43 | 76.24 | 76.24 | 77 | 76.18 | 1.1M |
| August 15, 2025 | 76.82 | 76.89 | 76.89 | 77.15 | 76.06 | 768,692 |
| August 14, 2025 | 75.89 | 76.11 | 76.11 | 76.35 | 75.18 | 782,100 |
| August 13, 2025 | 74.33 | 77.48 | 77.48 | 77.71 | 74.21 | 1.09M |
| August 12, 2025 | 72.78 | 73.86 | 73.86 | 74.4 | 72.16 | 970,407 |
| August 11, 2025 | 73.26 | 71.84 | 71.84 | 74 | 71.8 | 897,911 |
| August 08, 2025 | 73.39 | 72.9 | 72.9 | 73.9 | 72.17 | 790,525 |
| August 07, 2025 | 75.81 | 73.74 | 73.74 | 75.85 | 72.62 | 962,500 |
| August 06, 2025 | 74.42 | 74.71 | 74.71 | 75.48 | 74.39 | 727,900 |
| August 05, 2025 | 74.3 | 74.4 | 74.4 | 75.18 | 73.85 | 681,900 |
| August 04, 2025 | 72.5 | 74.47 | 74.47 | 74.64 | 72.05 | 939,024 |
| August 01, 2025 | 71.86 | 71.36 | 71.36 | 71.86 | 69.63 | 1.16M |
| July 31, 2025 | 73.72 | 73.42 | 73.42 | 74.32 | 73.09 | 967,781 |
| July 30, 2025 | 75.84 | 74.86 | 74.86 | 76.19 | 73.89 | 983,760 |
| July 29, 2025 | 76.92 | 75.28 | 75.28 | 77.1 | 74.64 | 1.11M |
| July 28, 2025 | 76.79 | 76.93 | 76.93 | 77.66 | 75.87 | 1.22M |
| July 25, 2025 | 76.63 | 76.85 | 76.85 | 77 | 75.26 | 772,025 |
| July 24, 2025 | 76.53 | 76.2 | 76.2 | 78.07 | 75.51 | 888,015 |
| July 23, 2025 | 77.93 | 77.45 | 77.45 | 78.98 | 77.3 | 1.02M |
| July 22, 2025 | 74.87 | 76.34 | 76.34 | 77.03 | 74.17 | 1.44M |
| July 21, 2025 | 72 | 73.27 | 73.27 | 74.4 | 71.76 | 975,521 |
| July 18, 2025 | 72.09 | 71.39 | 71.39 | 72.42 | 70.9 | 978,427 |
| July 17, 2025 | 71.21 | 71.67 | 71.67 | 71.96 | 70.53 | 783,700 |
| July 16, 2025 | 70.79 | 71.41 | 71.41 | 71.63 | 70.09 | 801,985 |
| July 15, 2025 | 72.77 | 70.6 | 70.6 | 73.07 | 70.56 | 1.24M |
| July 14, 2025 | 72.61 | 72.35 | 72.35 | 72.86 | 71.26 | 1.37M |
| July 11, 2025 | 73.74 | 73.49 | 73.49 | 74.22 | 72.93 | 1.01M |
| July 10, 2025 | 72.58 | 74.3 | 74.3 | 75.34 | 72.58 | 1.13M |
| July 09, 2025 | 72.72 | 72.59 | 72.59 | 73.28 | 71.28 | 1.5M |
| July 08, 2025 | 73.54 | 73.85 | 73.85 | 74.51 | 71.96 | 1.23M |
| July 07, 2025 | 72.35 | 73.02 | 73.02 | 73.33 | 71.89 | 1.42M |
| July 03, 2025 | 73 | 72.44 | 72.44 | 73.64 | 71.97 | 774,300 |