82.97
+0.0474(+0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 82.9 | 82.92 | 82.92 | 82.93 | 82.9 | 3.84M |
September 26, 2025 | 82.87 | 82.89 | 82.89 | 82.9 | 82.85 | 2.29M |
September 25, 2025 | 82.86 | 82.84 | 82.84 | 82.87 | 82.83 | 3.46M |
September 24, 2025 | 82.94 | 82.91 | 82.91 | 82.95 | 82.91 | 3.07M |
September 23, 2025 | 82.94 | 82.95 | 82.95 | 82.97 | 82.93 | 2.43M |
September 22, 2025 | 82.97 | 82.92 | 82.92 | 82.98 | 82.92 | 1.84M |
September 19, 2025 | 82.96 | 82.96 | 82.96 | 82.98 | 82.95 | 2.2M |
September 18, 2025 | 82.93 | 82.93 | 82.93 | 82.96 | 82.91 | 2.85M |
September 17, 2025 | 83.02 | 82.96 | 82.96 | 83.09 | 82.96 | 4.24M |
September 16, 2025 | 82.99 | 83 | 83 | 83.02 | 82.98 | 2.06M |
September 15, 2025 | 82.98 | 82.96 | 82.96 | 82.98 | 82.96 | 1.92M |
September 12, 2025 | 82.94 | 82.93 | 82.93 | 82.94 | 82.9 | 3.06M |
September 11, 2025 | 82.97 | 82.94 | 82.94 | 83 | 82.93 | 4.89M |
September 10, 2025 | 82.96 | 82.91 | 82.91 | 82.96 | 82.91 | 8.27M |
September 09, 2025 | 82.97 | 82.9 | 82.9 | 83 | 82.9 | 2.47M |
September 08, 2025 | 82.98 | 82.97 | 82.97 | 82.99 | 82.95 | 2.28M |
September 05, 2025 | 82.98 | 82.92 | 82.92 | 83.01 | 82.91 | 5.35M |
September 04, 2025 | 82.78 | 82.8 | 82.8 | 82.8 | 82.76 | 3.23M |
September 03, 2025 | 82.68 | 82.74 | 82.74 | 82.76 | 82.67 | 3.28M |
September 02, 2025 | 82.67 | 82.68 | 82.68 | 82.7 | 82.66 | 4.37M |
August 29, 2025 | 82.95 | 82.98 | 82.98 | 83 | 82.94 | 2.76M |
August 28, 2025 | 82.91 | 82.91 | 82.91 | 82.93 | 82.9 | 1.82M |
August 27, 2025 | 82.89 | 82.94 | 82.94 | 82.94 | 82.88 | 2.4M |
August 26, 2025 | 82.84 | 82.88 | 82.88 | 82.89 | 82.84 | 1.67M |
August 25, 2025 | 82.8 | 82.81 | 82.81 | 82.81 | 82.79 | 5.8M |
August 22, 2025 | 82.71 | 82.85 | 82.85 | 82.86 | 82.7 | 4.82M |
August 21, 2025 | 82.72 | 82.67 | 82.67 | 82.73 | 82.65 | 3.4M |
August 20, 2025 | 82.72 | 82.74 | 82.74 | 82.77 | 82.71 | 2.61M |
August 19, 2025 | 82.71 | 82.71 | 82.71 | 82.73 | 82.7 | 7.32M |
August 18, 2025 | 82.7 | 82.67 | 82.67 | 82.71 | 82.66 | 6.38M |
August 15, 2025 | 82.72 | 82.67 | 82.67 | 82.74 | 82.67 | 1.98M |
August 14, 2025 | 82.71 | 82.7 | 82.7 | 82.72 | 82.68 | 3.93M |
August 13, 2025 | 82.75 | 82.79 | 82.79 | 82.79 | 82.74 | 3.59M |
August 12, 2025 | 82.65 | 82.68 | 82.68 | 82.69 | 82.64 | 2.85M |
August 11, 2025 | 82.61 | 82.62 | 82.62 | 82.64 | 82.61 | 2.73M |
August 08, 2025 | 82.64 | 82.62 | 82.62 | 82.64 | 82.61 | 2.62M |
August 07, 2025 | 82.66 | 82.64 | 82.64 | 82.68 | 82.63 | 2.93M |
August 06, 2025 | 82.63 | 82.68 | 82.68 | 82.68 | 82.63 | 2.74M |
August 05, 2025 | 82.65 | 82.65 | 82.65 | 82.69 | 82.62 | 6.27M |
August 04, 2025 | 82.67 | 82.68 | 82.68 | 82.69 | 82.63 | 4.54M |
August 01, 2025 | 82.55 | 82.66 | 82.66 | 82.69 | 82.55 | 6.05M |
July 31, 2025 | 82.54 | 82.52 | 82.25 | 82.57 | 82.51 | 5.88M |
July 30, 2025 | 82.57 | 82.52 | 82.25 | 82.64 | 82.52 | 3.79M |
July 29, 2025 | 82.56 | 82.61 | 82.34 | 82.62 | 82.56 | 2.08M |
July 28, 2025 | 82.54 | 82.54 | 82.27 | 82.55 | 82.53 | 2.47M |
July 25, 2025 | 82.55 | 82.55 | 82.55 | 82.56 | 82.53 | 2.02M |
July 24, 2025 | 82.51 | 82.5 | 82.5 | 82.54 | 82.5 | 2.15M |
July 23, 2025 | 82.61 | 82.57 | 82.57 | 82.62 | 82.55 | 2.5M |
July 22, 2025 | 82.6 | 82.64 | 82.64 | 82.64 | 82.6 | 8.47M |
July 21, 2025 | 82.6 | 82.58 | 82.58 | 82.6 | 82.57 | 1.86M |
July 18, 2025 | 82.56 | 82.53 | 82.53 | 82.57 | 82.53 | 1.29M |
July 17, 2025 | 82.49 | 82.46 | 82.46 | 82.5 | 82.44 | 2.82M |
July 16, 2025 | 82.41 | 82.49 | 82.49 | 82.52 | 82.41 | 4.46M |
July 15, 2025 | 82.46 | 82.38 | 82.38 | 82.46 | 82.37 | 3.44M |
July 14, 2025 | 82.46 | 82.46 | 82.46 | 82.49 | 82.44 | 1.89M |
July 11, 2025 | 82.46 | 82.45 | 82.45 | 82.46 | 82.43 | 4.15M |
July 10, 2025 | 82.47 | 82.47 | 82.47 | 82.47 | 82.43 | 2.25M |
July 09, 2025 | 82.43 | 82.47 | 82.47 | 82.47 | 82.42 | 2M |
July 08, 2025 | 82.38 | 82.4 | 82.4 | 82.4 | 82.37 | 3.65M |
July 07, 2025 | 82.41 | 82.39 | 82.39 | 82.42 | 82.38 | 4.02M |