79.82
+0.05(+0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.8 | 79.82 | 79.82 | 79.83 | 79.78 | 6.28M |
| September 25, 2025 | 79.79 | 79.77 | 79.77 | 79.8 | 79.71 | 6.28M |
| September 24, 2025 | 79.95 | 79.87 | 79.87 | 79.95 | 79.86 | 6.4M |
| September 23, 2025 | 79.95 | 79.95 | 79.95 | 79.99 | 79.93 | 6.58M |
| September 22, 2025 | 80.01 | 79.93 | 79.93 | 80.03 | 79.93 | 3.09M |
| September 19, 2025 | 79.95 | 79.99 | 79.99 | 80 | 79.93 | 3.41M |
| September 18, 2025 | 79.94 | 79.93 | 79.93 | 79.96 | 79.86 | 9.56M |
| September 17, 2025 | 80.04 | 79.96 | 79.96 | 80.14 | 79.92 | 6.97M |
| September 16, 2025 | 80.06 | 80.04 | 80.04 | 80.08 | 80 | 3.55M |
| September 15, 2025 | 79.98 | 80.01 | 80.01 | 80.03 | 79.98 | 2.9M |
| September 12, 2025 | 79.96 | 79.93 | 79.93 | 79.98 | 79.88 | 3.63M |
| September 11, 2025 | 79.94 | 79.95 | 79.95 | 80.02 | 79.92 | 8.37M |
| September 10, 2025 | 79.9 | 79.89 | 79.89 | 79.98 | 79.88 | 9.39M |
| September 09, 2025 | 79.93 | 79.85 | 79.85 | 79.96 | 79.84 | 6.91M |
| September 08, 2025 | 79.98 | 79.9 | 79.9 | 79.99 | 79.89 | 4.64M |
| September 05, 2025 | 79.97 | 79.88 | 79.88 | 80 | 79.87 | 2.39M |
| September 04, 2025 | 79.71 | 79.77 | 79.77 | 79.77 | 79.65 | 3.6M |
| September 03, 2025 | 79.57 | 79.62 | 79.62 | 79.64 | 79.53 | 3.18M |
| September 02, 2025 | 79.46 | 79.51 | 79.51 | 79.53 | 79.42 | 5.24M |
| August 29, 2025 | 79.85 | 79.87 | 79.87 | 79.87 | 79.82 | 2.04M |
| August 28, 2025 | 79.84 | 79.83 | 79.83 | 79.87 | 79.81 | 2.88M |
| August 27, 2025 | 79.8 | 79.86 | 79.86 | 79.86 | 79.76 | 9.71M |
| August 26, 2025 | 79.74 | 79.79 | 79.79 | 79.8 | 79.7 | 10.21M |
| August 25, 2025 | 79.73 | 79.69 | 79.69 | 79.73 | 79.69 | 6.59M |
| August 22, 2025 | 79.55 | 79.77 | 79.77 | 79.8 | 79.54 | 3.95M |
| August 21, 2025 | 79.56 | 79.5 | 79.5 | 79.58 | 79.47 | 4.89M |
| August 20, 2025 | 79.63 | 79.62 | 79.62 | 79.66 | 79.58 | 3.71M |
| August 19, 2025 | 79.57 | 79.59 | 79.59 | 79.63 | 79.57 | 3.89M |
| August 18, 2025 | 79.59 | 79.55 | 79.55 | 79.62 | 79.54 | 2.48M |
| August 15, 2025 | 79.61 | 79.58 | 79.58 | 79.67 | 79.56 | 3.24M |
| August 14, 2025 | 79.63 | 79.58 | 79.58 | 79.63 | 79.53 | 4.47M |
| August 13, 2025 | 79.66 | 79.67 | 79.67 | 79.68 | 79.62 | 5.52M |
| August 12, 2025 | 79.46 | 79.53 | 79.53 | 79.53 | 79.43 | 6.35M |
| August 11, 2025 | 79.43 | 79.43 | 79.43 | 79.46 | 79.39 | 3.85M |
| August 08, 2025 | 79.47 | 79.38 | 79.38 | 79.47 | 79.38 | 4.65M |
| August 07, 2025 | 79.52 | 79.46 | 79.46 | 79.53 | 79.44 | 20.61M |
| August 06, 2025 | 79.46 | 79.5 | 79.5 | 79.51 | 79.4 | 15.53M |
| August 05, 2025 | 79.45 | 79.45 | 79.45 | 79.5 | 79.41 | 17.71M |
| August 04, 2025 | 79.46 | 79.49 | 79.49 | 79.49 | 79.41 | 16.6M |
| August 01, 2025 | 79.29 | 79.42 | 79.42 | 79.45 | 79.26 | 8.21M |
| July 31, 2025 | 79.32 | 79.28 | 78.98 | 79.37 | 79.28 | 8.83M |
| July 30, 2025 | 79.35 | 79.31 | 79.01 | 79.45 | 79.28 | 2.78M |
| July 29, 2025 | 79.38 | 79.37 | 79.07 | 79.4 | 79.29 | 5.62M |
| July 28, 2025 | 79.3 | 79.28 | 78.98 | 79.33 | 79.27 | 1.43M |
| July 25, 2025 | 79.28 | 79.32 | 79.02 | 79.32 | 79.26 | 2.09M |
| July 24, 2025 | 79.23 | 79.25 | 78.95 | 79.27 | 79.19 | 2.15M |
| July 23, 2025 | 79.35 | 79.29 | 78.99 | 79.36 | 79.28 | 1.92M |
| July 22, 2025 | 79.32 | 79.37 | 79.07 | 79.38 | 79.32 | 2.53M |
| July 21, 2025 | 79.31 | 79.32 | 79.02 | 79.34 | 79.28 | 2.14M |
| July 18, 2025 | 79.26 | 79.23 | 79.23 | 79.26 | 79.19 | 3.85M |
| July 17, 2025 | 79.12 | 79.12 | 79.12 | 79.14 | 79.08 | 3.34M |
| July 16, 2025 | 79.02 | 79.09 | 79.09 | 79.12 | 79 | 3.93M |
| July 15, 2025 | 79.12 | 78.96 | 78.96 | 79.12 | 78.95 | 2.57M |
| July 14, 2025 | 79.05 | 79.05 | 79.05 | 79.1 | 79.02 | 2.05M |
| July 11, 2025 | 79.06 | 79.05 | 79.05 | 79.08 | 79.02 | 1.63M |
| July 10, 2025 | 79.09 | 79.12 | 79.12 | 79.15 | 79.07 | 7.31M |
| July 09, 2025 | 79.03 | 79.12 | 79.12 | 79.12 | 79.02 | 6.33M |
| July 08, 2025 | 79.04 | 78.97 | 78.97 | 79.05 | 78.96 | 3.32M |
| July 07, 2025 | 79.11 | 79.02 | 79.02 | 79.13 | 79.01 | 3.77M |
| July 03, 2025 | 79.15 | 79.1 | 79.1 | 79.15 | 79.07 | 3.35M |