79.90
-0.01(-0.01%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 79.31 | 79.91 | 79.91 | 79.97 | 78.61 | 2.5M |
October 16, 2025 | 80.02 | 78.83 | 78.83 | 80.28 | 78.51 | 2.95M |
October 15, 2025 | 80.14 | 80.09 | 80.09 | 81.79 | 79.88 | 3.47M |
October 14, 2025 | 78.41 | 80.14 | 80.14 | 80.19 | 78.17 | 2.03M |
October 13, 2025 | 77.96 | 78.27 | 78.27 | 78.62 | 77.47 | 1.78M |
October 10, 2025 | 78.3 | 78.45 | 78.45 | 79.03 | 78.03 | 2.02M |
October 09, 2025 | 79.01 | 78.04 | 78.04 | 79.23 | 77.98 | 2.43M |
October 08, 2025 | 79.94 | 78.76 | 78.76 | 79.97 | 77.87 | 3.17M |
October 07, 2025 | 80.92 | 79.95 | 79.95 | 81.08 | 79.25 | 3.39M |
October 06, 2025 | 81.84 | 80.83 | 80.83 | 81.97 | 80.72 | 2.2M |
October 03, 2025 | 82.72 | 82.15 | 82.15 | 83.13 | 82.13 | 2.23M |
October 02, 2025 | 82.35 | 83.27 | 83.27 | 83.47 | 82.35 | 2.7M |
October 01, 2025 | 82 | 82.82 | 82.82 | 82.99 | 81.92 | 2.95M |
September 30, 2025 | 81.57 | 82.34 | 82.34 | 82.48 | 81.4 | 2.86M |
September 29, 2025 | 81.95 | 81.84 | 81.84 | 82.23 | 80.34 | 2.28M |
September 26, 2025 | 81.23 | 81.94 | 81.94 | 82.08 | 81.02 | 3M |
September 25, 2025 | 82.15 | 81.12 | 81.12 | 82.21 | 80.4 | 3.91M |
September 24, 2025 | 82.13 | 81.82 | 81.82 | 82.57 | 81.65 | 2.33M |
September 23, 2025 | 81.44 | 82.22 | 82.22 | 82.28 | 81.21 | 2.67M |
September 22, 2025 | 82.25 | 81.37 | 81.37 | 82.51 | 81.22 | 2.39M |
September 19, 2025 | 82.19 | 82.39 | 82.39 | 83.24 | 81.97 | 7.53M |
September 18, 2025 | 81.92 | 81.93 | 81.93 | 82.34 | 80.95 | 3.59M |
September 17, 2025 | 81.8 | 82.46 | 82.46 | 82.85 | 81.46 | 3.53M |
September 16, 2025 | 79.93 | 81.53 | 81.53 | 81.65 | 79.87 | 4.45M |
September 15, 2025 | 81.14 | 79.87 | 79.87 | 81.23 | 79.86 | 2.1M |
September 12, 2025 | 81.13 | 81.29 | 81.29 | 81.6 | 80.28 | 2.42M |
September 11, 2025 | 80.28 | 81.04 | 81.04 | 81.34 | 79.97 | 2.4M |
September 10, 2025 | 80.31 | 80.19 | 80.19 | 80.74 | 79.78 | 2.14M |
September 09, 2025 | 81.2 | 80.85 | 80.85 | 81.47 | 80.2 | 1.45M |
September 08, 2025 | 82.08 | 81.55 | 81.55 | 82.2 | 80.33 | 3.04M |
September 05, 2025 | 82.43 | 82.45 | 82.45 | 83.15 | 81.58 | 2.67M |
September 04, 2025 | 81.53 | 82.51 | 82.51 | 82.56 | 81 | 3.07M |
September 03, 2025 | 80.09 | 81.04 | 81.04 | 82.4 | 79.83 | 3.99M |
September 02, 2025 | 80.34 | 80.55 | 80.55 | 81.2 | 80.33 | 1.92M |
August 29, 2025 | 79.77 | 80.47 | 80.47 | 80.61 | 79.76 | 2.14M |
August 28, 2025 | 80.3 | 79.59 | 79.59 | 80.47 | 79.11 | 1.52M |
August 27, 2025 | 79.91 | 80.3 | 80.3 | 80.66 | 79.8 | 3.13M |
August 26, 2025 | 79.2 | 79.63 | 79.63 | 79.71 | 79.2 | 3.91M |
August 25, 2025 | 80 | 79.33 | 79.33 | 80.21 | 79.08 | 2.37M |
August 22, 2025 | 79.81 | 80.29 | 80.29 | 80.44 | 79.21 | 2.43M |
August 21, 2025 | 80.55 | 79.72 | 79.72 | 80.68 | 79.48 | 2.05M |
August 20, 2025 | 79.86 | 80.98 | 80.98 | 81.02 | 79.7 | 2.72M |
August 19, 2025 | 79.47 | 79.49 | 79.49 | 80.27 | 79.24 | 2.23M |
August 18, 2025 | 79.54 | 79.22 | 79.22 | 79.92 | 78.6 | 2.49M |
August 15, 2025 | 81.36 | 79.52 | 79.52 | 81.36 | 79.46 | 3.94M |
August 14, 2025 | 81.91 | 81.2 | 81.2 | 82.09 | 80.81 | 2.32M |
August 13, 2025 | 80.77 | 82.19 | 82.19 | 82.64 | 80.23 | 3.92M |
August 12, 2025 | 80.04 | 80.75 | 80.75 | 80.9 | 79.91 | 2.51M |
August 11, 2025 | 80.78 | 79.87 | 79.87 | 80.79 | 79.28 | 3.37M |
August 08, 2025 | 80.46 | 80.65 | 80.65 | 81.02 | 79.76 | 3.58M |
August 07, 2025 | 81.76 | 80.37 | 80.37 | 82.16 | 79.54 | 4.29M |
August 06, 2025 | 79.4 | 81.47 | 81.47 | 81.48 | 79.25 | 5.29M |
August 05, 2025 | 79.25 | 79.25 | 79.25 | 79.95 | 79.09 | 3.26M |
August 04, 2025 | 79.85 | 79.47 | 79.47 | 80.43 | 79.24 | 2.09M |
August 01, 2025 | 79.78 | 79.88 | 79.88 | 79.98 | 78.86 | 2.1M |
July 31, 2025 | 79.46 | 79.6 | 79.6 | 80.27 | 78.8 | 3.1M |
July 30, 2025 | 78.78 | 80.11 | 80.11 | 80.75 | 78.73 | 3.49M |
July 29, 2025 | 78.16 | 78.38 | 78.38 | 79.85 | 75.79 | 7.26M |
July 28, 2025 | 80.03 | 80.35 | 80.35 | 80.93 | 79.87 | 4.45M |
July 25, 2025 | 79.93 | 80.3 | 80.3 | 80.64 | 79.74 | 2.95M |