81.39
+1.71(+2.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 20, 2025 | 80.02 | 81.39 | 81.39 | 81.47 | 80 | 1.42M |
October 17, 2025 | 80.32 | 79.68 | 79.68 | 80.32 | 79.07 | 1.39M |
October 16, 2025 | 80.99 | 79.54 | 79.54 | 80.99 | 79.3 | 1.3M |
October 15, 2025 | 82.83 | 80.8 | 80.8 | 83.33 | 80.44 | 1.3M |
October 14, 2025 | 80.51 | 82.88 | 82.88 | 83.01 | 80.42 | 1.34M |
October 13, 2025 | 82.55 | 81.05 | 81.05 | 83.59 | 80.81 | 1.42M |
October 10, 2025 | 84.89 | 82.29 | 82.29 | 84.94 | 82.24 | 1.52M |
October 09, 2025 | 86.87 | 84.69 | 84.69 | 86.87 | 84.6 | 1.29M |
October 08, 2025 | 88 | 86.81 | 86.81 | 88 | 86.37 | 1.21M |
October 07, 2025 | 87.82 | 87.66 | 87.66 | 87.92 | 87.21 | 1.4M |
October 06, 2025 | 88.01 | 87.32 | 87.32 | 88.04 | 86.23 | 1.04M |
October 03, 2025 | 87.45 | 87.89 | 87.89 | 88.35 | 87.26 | 780,249 |
October 02, 2025 | 87.92 | 87.48 | 87.48 | 88.22 | 87.27 | 778,495 |
October 01, 2025 | 88.28 | 88.08 | 88.08 | 88.86 | 87.73 | 1.12M |
September 30, 2025 | 87.82 | 88.76 | 88.76 | 88.84 | 87.82 | 1.13M |
September 29, 2025 | 88.24 | 88.12 | 88.12 | 88.6 | 87.46 | 1.04M |
September 26, 2025 | 87.54 | 87.87 | 87.87 | 88.14 | 87.22 | 896,100 |
September 25, 2025 | 87.8 | 87.12 | 87.12 | 88.01 | 86.92 | 1.15M |
September 24, 2025 | 88.77 | 87.93 | 87.93 | 88.95 | 87.52 | 1.29M |
September 23, 2025 | 89.98 | 88.81 | 88.81 | 90.22 | 88.12 | 749,100 |
September 22, 2025 | 88.39 | 89.64 | 89.64 | 89.7 | 88.15 | 1.2M |
September 19, 2025 | 89.48 | 88.59 | 88.59 | 89.48 | 88.37 | 2.1M |
September 18, 2025 | 88.61 | 89.25 | 89.25 | 89.69 | 88.15 | 1.02M |
September 17, 2025 | 88.46 | 88.83 | 88.83 | 90.17 | 88.15 | 980,463 |
September 16, 2025 | 88.44 | 88.46 | 88.46 | 88.94 | 87.65 | 1.14M |
September 15, 2025 | 89.28 | 88.74 | 88.74 | 89.99 | 88.72 | 863,900 |
September 12, 2025 | 90 | 89.21 | 89.21 | 90.06 | 89.05 | 765,700 |
September 11, 2025 | 88.65 | 90.09 | 90.09 | 90.26 | 87.01 | 1.07M |
September 10, 2025 | 88.84 | 88.46 | 88.46 | 89.33 | 88.11 | 919,233 |
September 09, 2025 | 88.73 | 88.78 | 88.78 | 88.99 | 88.12 | 881,400 |
September 08, 2025 | 88.84 | 88.87 | 88.87 | 89.24 | 87.7 | 939,200 |
September 05, 2025 | 89.24 | 88.8 | 88.8 | 89.9 | 88.46 | 840,654 |
September 04, 2025 | 87.47 | 88.73 | 88.73 | 88.79 | 87.09 | 1.03M |
September 03, 2025 | 87.21 | 87.19 | 87.19 | 87.69 | 85.99 | 860,900 |
September 02, 2025 | 87.38 | 87.52 | 87.52 | 88.11 | 86.54 | 968,605 |
August 29, 2025 | 88.64 | 88.66 | 88.39 | 88.97 | 87.79 | 1.02M |
August 28, 2025 | 89.68 | 88.37 | 88.1 | 89.75 | 88.23 | 774,316 |
August 27, 2025 | 89.2 | 89.49 | 89.22 | 90.2 | 89.2 | 882,027 |
August 26, 2025 | 89.36 | 89.54 | 89.27 | 89.85 | 88.99 | 1.26M |
August 25, 2025 | 90 | 89.38 | 89.11 | 90.81 | 89.24 | 915,200 |
August 22, 2025 | 88.75 | 90.2 | 89.93 | 91.07 | 88.75 | 1.92M |
August 21, 2025 | 87.45 | 88.7 | 88.43 | 88.99 | 87.36 | 1.46M |
August 20, 2025 | 88 | 87.9 | 87.63 | 88.25 | 87.37 | 1.08M |
August 19, 2025 | 87 | 87.86 | 87.59 | 88.32 | 86.87 | 1.18M |
August 18, 2025 | 86.89 | 86.91 | 86.65 | 87.29 | 86.47 | 1.75M |
August 15, 2025 | 88 | 86.83 | 86.83 | 88.16 | 86.75 | 1.22M |
August 14, 2025 | 87.47 | 87.85 | 87.85 | 88.17 | 87.1 | 1.06M |
August 13, 2025 | 86.27 | 87.92 | 87.92 | 88 | 86.05 | 855,944 |
August 12, 2025 | 85.61 | 86.08 | 86.08 | 86.19 | 85.2 | 824,044 |
August 11, 2025 | 86.87 | 85.53 | 85.53 | 87.24 | 85.41 | 1.09M |
August 08, 2025 | 86.38 | 86.8 | 86.8 | 87.54 | 86.28 | 1.2M |
August 07, 2025 | 86.5 | 86.37 | 86.37 | 86.99 | 85.66 | 1.31M |
August 06, 2025 | 86.1 | 86.17 | 86.17 | 86.31 | 85.21 | 1.25M |
August 05, 2025 | 85.55 | 85.94 | 85.94 | 86.14 | 85.02 | 1.24M |
August 04, 2025 | 84.3 | 85.39 | 85.39 | 85.47 | 83.85 | 917,506 |
August 01, 2025 | 84.63 | 84.23 | 84.23 | 85.27 | 83.14 | 1.3M |
July 31, 2025 | 85.43 | 85.48 | 85.48 | 86.21 | 85.2 | 1.58M |
July 30, 2025 | 85.26 | 85.43 | 85.43 | 86.11 | 84.77 | 1.17M |
July 29, 2025 | 85.37 | 85.26 | 85.26 | 85.73 | 85.03 | 1.43M |
July 28, 2025 | 85.01 | 85.18 | 85.18 | 85.61 | 84.59 | 1.41M |