83.99
+0.33(+0.39%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 84.12 | 83.99 | 83.99 | 84.16 | 83.97 | 12.7M |
September 04, 2025 | 83.42 | 83.66 | 83.66 | 83.66 | 83.36 | 12.13M |
September 03, 2025 | 83.03 | 83.2 | 83.2 | 83.28 | 82.95 | 14.25M |
September 02, 2025 | 82.83 | 82.9 | 82.9 | 82.92 | 82.74 | 9.91M |
August 29, 2025 | 83.49 | 83.42 | 83.42 | 83.5 | 83.36 | 10.42M |
August 28, 2025 | 83.46 | 83.53 | 83.53 | 83.58 | 83.42 | 8.37M |
August 27, 2025 | 83.28 | 83.46 | 83.46 | 83.46 | 83.19 | 15.16M |
August 26, 2025 | 83.28 | 83.36 | 83.36 | 83.39 | 83.18 | 8.78M |
August 25, 2025 | 83.32 | 83.23 | 83.23 | 83.35 | 83.22 | 7.55M |
August 22, 2025 | 83.05 | 83.38 | 83.38 | 83.48 | 82.98 | 16.33M |
August 21, 2025 | 83 | 82.86 | 82.86 | 83.01 | 82.79 | 7.85M |
August 20, 2025 | 83.09 | 83.11 | 83.11 | 83.19 | 83.02 | 9.02M |
August 19, 2025 | 83.04 | 83.08 | 83.08 | 83.1 | 83.01 | 8.09M |
August 18, 2025 | 83.16 | 82.96 | 82.96 | 83.16 | 82.91 | 15.61M |
August 15, 2025 | 83.16 | 83.06 | 83.06 | 83.24 | 83 | 9.87M |
August 14, 2025 | 83.12 | 83.12 | 83.12 | 83.28 | 83.05 | 8.87M |
August 13, 2025 | 83.27 | 83.33 | 83.33 | 83.38 | 83.2 | 8.24M |
August 12, 2025 | 82.9 | 83.02 | 83.02 | 83.03 | 82.82 | 18.27M |
August 11, 2025 | 82.95 | 82.94 | 82.94 | 83.03 | 82.88 | 30.24M |
August 08, 2025 | 83.1 | 82.88 | 82.88 | 83.1 | 82.87 | 14.68M |
August 07, 2025 | 83.23 | 83.09 | 83.09 | 83.24 | 83.02 | 17.46M |
August 06, 2025 | 83.05 | 83.16 | 83.16 | 83.19 | 82.85 | 12.95M |
August 05, 2025 | 83.09 | 83.13 | 83.13 | 83.16 | 83.03 | 15.12M |
August 04, 2025 | 83.13 | 83.17 | 83.17 | 83.19 | 83.01 | 28.58M |
August 01, 2025 | 82.89 | 83.04 | 83.04 | 83.09 | 82.73 | 19.16M |
July 31, 2025 | 82.84 | 82.68 | 82.34 | 82.9 | 82.65 | 16.33M |
July 30, 2025 | 82.67 | 82.67 | 82.33 | 82.93 | 82.61 | 9.78M |
July 29, 2025 | 82.62 | 82.81 | 82.81 | 82.88 | 82.6 | 13.47M |
July 28, 2025 | 82.58 | 82.5 | 82.5 | 82.62 | 82.47 | 12.69M |
July 25, 2025 | 82.41 | 82.63 | 82.63 | 82.66 | 82.41 | 6.36M |
July 24, 2025 | 82.31 | 82.43 | 82.43 | 82.52 | 82.28 | 4.35M |
July 23, 2025 | 82.59 | 82.53 | 82.53 | 82.62 | 82.47 | 7.9M |
July 22, 2025 | 82.61 | 82.64 | 82.64 | 82.69 | 82.53 | 7.15M |
July 21, 2025 | 82.59 | 82.49 | 82.49 | 82.63 | 82.47 | 6.8M |
July 18, 2025 | 82.33 | 82.25 | 82.25 | 82.37 | 82.19 | 4.19M |
July 17, 2025 | 82.08 | 82.06 | 82.06 | 82.14 | 82 | 6.98M |
July 16, 2025 | 81.95 | 81.97 | 81.97 | 82.04 | 81.76 | 8.23M |
July 15, 2025 | 82.15 | 81.75 | 81.75 | 82.15 | 81.75 | 14.92M |
July 14, 2025 | 82 | 82 | 82 | 82.09 | 81.91 | 4.24M |
July 11, 2025 | 82.11 | 82.02 | 82.02 | 82.17 | 81.97 | 8.97M |
July 10, 2025 | 82.31 | 82.31 | 82.31 | 82.35 | 82.18 | 10.95M |
July 09, 2025 | 82.11 | 82.31 | 82.31 | 82.34 | 82.06 | 9.24M |
July 08, 2025 | 82.05 | 81.96 | 81.96 | 82.05 | 81.92 | 11.4M |
July 07, 2025 | 82.4 | 82.18 | 82.18 | 82.4 | 82.11 | 7.98M |
July 03, 2025 | 82.51 | 82.44 | 82.44 | 82.55 | 82.37 | 9.62M |
July 02, 2025 | 82.47 | 82.58 | 82.58 | 82.59 | 82.4 | 9.63M |
July 01, 2025 | 82.52 | 82.59 | 82.59 | 82.65 | 82.42 | 8.64M |
June 30, 2025 | 82.78 | 82.92 | 82.6 | 82.96 | 82.7 | 10.91M |
June 27, 2025 | 82.57 | 82.59 | 82.27 | 82.79 | 82.5 | 7.96M |
June 26, 2025 | 82.5 | 82.67 | 82.35 | 82.68 | 82.44 | 10.2M |
June 25, 2025 | 82.38 | 82.41 | 82.09 | 82.45 | 82.25 | 9.28M |
June 24, 2025 | 82.1 | 82.45 | 82.13 | 82.49 | 82.09 | 10.05M |
June 23, 2025 | 82.08 | 82.12 | 81.8 | 82.27 | 82.01 | 7.02M |
June 20, 2025 | 81.7 | 81.89 | 81.89 | 81.99 | 81.63 | 5.23M |
June 18, 2025 | 81.83 | 81.77 | 81.77 | 82.04 | 81.66 | 9.23M |
June 17, 2025 | 81.65 | 81.71 | 81.71 | 81.75 | 81.55 | 7.67M |
June 16, 2025 | 81.63 | 81.52 | 81.52 | 81.76 | 81.51 | 6.58M |
June 13, 2025 | 81.77 | 81.56 | 81.56 | 81.77 | 81.43 | 7.14M |
June 12, 2025 | 81.82 | 81.91 | 81.91 | 81.91 | 81.74 | 5.28M |
June 11, 2025 | 81.55 | 81.62 | 81.62 | 81.67 | 81.43 | 7.16M |