82.44
+1.3986(+1.73%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 81.22 | 82.44 | 82.44 | 82.48 | 81.22 | 2,600 |
| August 21, 2025 | 81.03 | 81.04 | 81.04 | 81.17 | 80.93 | 3,520 |
| August 20, 2025 | 81.51 | 81.58 | 81.58 | 81.63 | 81.2 | 4,041 |
| August 19, 2025 | 82.12 | 81.86 | 81.86 | 82.12 | 81.72 | 3,904 |
| August 18, 2025 | 82.37 | 82.45 | 82.45 | 82.45 | 82.37 | 1,945 |
| August 15, 2025 | 81.08 | 81.55 | 81.55 | 81.56 | 81 | 6,142 |
| August 14, 2025 | 80.19 | 80.35 | 80.35 | 80.35 | 80.19 | 1,004 |
| August 13, 2025 | 80.76 | 81.2 | 81.2 | 81.2 | 80.76 | 4,468 |
| August 12, 2025 | 80.15 | 80.63 | 80.63 | 80.63 | 80.15 | 4,107 |
| August 11, 2025 | 80.55 | 79.91 | 79.91 | 80.55 | 79.86 | 2,500 |
| August 08, 2025 | 79.95 | 80.03 | 80.03 | 80.22 | 79.95 | 9,136 |
| August 07, 2025 | 79.82 | 79.63 | 79.63 | 79.82 | 79.47 | 4,100 |
| August 06, 2025 | 79.35 | 79.48 | 79.48 | 79.48 | 79.26 | 2,213 |
| August 05, 2025 | 79.37 | 79.39 | 79.39 | 79.42 | 79.24 | 3,600 |
| August 04, 2025 | 79.09 | 79.28 | 79.28 | 79.28 | 79.09 | 2,100 |
| August 01, 2025 | 78.51 | 78.54 | 78.54 | 78.54 | 78.25 | 3,323 |
| July 31, 2025 | 78.48 | 78.04 | 78.04 | 78.65 | 77.9 | 5,911 |
| July 30, 2025 | 79.03 | 78.67 | 78.67 | 79.11 | 78.43 | 10,020 |
| July 29, 2025 | 79.68 | 79.36 | 79.36 | 79.68 | 79.27 | 3,306 |
| July 28, 2025 | 79.42 | 79.22 | 79.22 | 79.42 | 79.22 | 6,700 |
| July 25, 2025 | 79.4 | 79.88 | 79.88 | 79.88 | 79.4 | 4,700 |
| July 24, 2025 | 79.91 | 79.78 | 79.78 | 79.91 | 79.66 | 2,304 |
| July 23, 2025 | 79.28 | 79.67 | 79.67 | 79.67 | 79.28 | 3,911 |
| July 22, 2025 | 78.37 | 79.26 | 79.26 | 79.26 | 78.37 | 4,500 |
| July 21, 2025 | 78.23 | 78.28 | 78.28 | 78.7 | 78.18 | 3,600 |
| July 18, 2025 | 78.2 | 78 | 78 | 78.38 | 77.99 | 3,069 |
| July 17, 2025 | 77.38 | 77.55 | 77.55 | 77.6 | 77.38 | 1,004 |
| July 16, 2025 | 76.81 | 77.07 | 77.07 | 77.07 | 76.79 | 2,300 |
| July 15, 2025 | 77.07 | 77.23 | 77.23 | 77.23 | 76.82 | 4,224 |
| July 14, 2025 | 77.04 | 77.01 | 77.01 | 77.08 | 76.89 | 2,747 |
| July 11, 2025 | 77.25 | 77.04 | 77.04 | 77.25 | 77.04 | 2,240 |
| July 10, 2025 | 77.36 | 77.76 | 77.76 | 77.76 | 77.32 | 1,616 |
| July 09, 2025 | 76.78 | 77.17 | 77.17 | 77.18 | 76.78 | 8,600 |
| July 08, 2025 | 76.71 | 76.58 | 76.58 | 76.79 | 76.58 | 3,900 |
| July 07, 2025 | 77.07 | 76.52 | 76.52 | 77.07 | 76.52 | 1,829 |
| July 03, 2025 | 77.52 | 77.43 | 77.43 | 77.56 | 77.39 | 3,917 |
| July 02, 2025 | 76.45 | 77.15 | 77.15 | 77.2 | 76.45 | 3,313 |
| July 01, 2025 | 75.63 | 75.87 | 75.87 | 76.19 | 75.63 | 1,932 |
| June 30, 2025 | 75.55 | 75.86 | 75.86 | 76.1 | 75.34 | 1,825 |
| June 27, 2025 | 75.48 | 75.26 | 75.26 | 75.7 | 75.26 | 2,900 |
| June 26, 2025 | 75.55 | 75.43 | 75.43 | 75.61 | 75.43 | 5,000 |
| June 25, 2025 | 75.23 | 75.43 | 75.43 | 75.55 | 75.22 | 2,607 |
| June 24, 2025 | 75.03 | 75.79 | 75.79 | 75.79 | 75.03 | 2,149 |
| June 23, 2025 | 73.38 | 74.4 | 74.4 | 74.4 | 73.38 | 8,100 |
| June 20, 2025 | 74.39 | 73.8 | 73.8 | 74.39 | 73.62 | 4,031 |
| June 18, 2025 | 74.61 | 74.28 | 74.28 | 74.66 | 74.28 | 4,016 |
| June 17, 2025 | 74.94 | 74.39 | 74.39 | 74.94 | 74.39 | 8,400 |
| June 16, 2025 | 76.87 | 76.14 | 76.14 | 76.87 | 76.02 | 2,048 |
| June 13, 2025 | 76.59 | 76.51 | 76.51 | 76.59 | 76.44 | 1,523 |
| June 12, 2025 | 77.45 | 77.49 | 77.49 | 77.57 | 77.35 | 16,106 |
| June 11, 2025 | 77.34 | 76.96 | 76.96 | 77.5 | 76.96 | 7,300 |
| June 10, 2025 | 76.84 | 77.17 | 77.17 | 77.24 | 76.76 | 19,140 |
| June 09, 2025 | 76.44 | 76.65 | 76.65 | 76.73 | 76.33 | 3,000 |
| June 06, 2025 | 76.05 | 76.13 | 76.13 | 76.13 | 76.02 | 8,036 |
| June 05, 2025 | 76.07 | 75.73 | 75.73 | 76.09 | 75.68 | 2,499 |
| June 04, 2025 | 75.61 | 75.86 | 75.86 | 76.09 | 75.61 | 6,300 |
| June 03, 2025 | 74.96 | 75.28 | 75.28 | 75.28 | 74.76 | 16,113 |
| June 02, 2025 | 75 | 75.06 | 75.06 | 75.14 | 74.75 | 9,817 |
| May 30, 2025 | 75.03 | 74.83 | 74.83 | 75.04 | 74.52 | 7,300 |
| May 29, 2025 | 75.22 | 75.5 | 75.5 | 75.5 | 75.18 | 11,900 |