82.00
-1.25(-1.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 85 | 82 | 82 | 85 | 82 | 8 |
| August 15, 2025 | 83 | 83.25 | 83.25 | 84.5 | 83 | 8 |
| August 14, 2025 | 79.5 | 82.25 | 82.25 | 83 | 79.5 | 16 |
| August 13, 2025 | 80.5 | 82.25 | 82.25 | 83 | 80 | 4 |
| August 12, 2025 | 79.5 | 79.25 | 79.25 | 79.5 | 79.25 | 0 |
| August 11, 2025 | 79.5 | 78.5 | 78.5 | 79.5 | 78.5 | 8 |
| August 08, 2025 | 79 | 78 | 78 | 79 | 78 | 10 |
| August 07, 2025 | 81.5 | 78.5 | 78.5 | 81.5 | 78.5 | 0 |
| August 06, 2025 | 81 | 80.5 | 80.5 | 81 | 80.5 | 3 |
| August 05, 2025 | 83.5 | 79.5 | 79.5 | 83.5 | 79.5 | 6 |
| August 04, 2025 | 82 | 82.5 | 82.5 | 82.5 | 82 | 10 |
| August 01, 2025 | 83.5 | 81 | 81 | 83.5 | 81 | 24 |
| July 31, 2025 | 84.5 | 85.75 | 85.75 | 87 | 84.5 | 5 |
| July 30, 2025 | 86 | 88 | 88 | 88.5 | 82 | 24 |
| July 29, 2025 | 91 | 88.25 | 88.25 | 91 | 88 | 14 |
| July 28, 2025 | 92 | 89.25 | 89.25 | 92 | 88 | 4 |
| July 25, 2025 | 86.5 | 89.25 | 89.25 | 90.5 | 86.5 | 18 |
| July 24, 2025 | 88.5 | 89.75 | 89.75 | 89.75 | 88.5 | 22 |
| July 23, 2025 | 87.5 | 88.25 | 88.25 | 88.25 | 87.5 | 3 |
| July 22, 2025 | 88.5 | 87 | 87 | 88.5 | 87 | 15 |
| July 21, 2025 | 85.5 | 87.75 | 87.75 | 88 | 85.5 | 10 |
| July 18, 2025 | 87.5 | 85.5 | 85.5 | 87.5 | 85.5 | 0 |
| July 17, 2025 | 86.5 | 86 | 86 | 87 | 86 | 12 |
| July 16, 2025 | 85.5 | 85.25 | 85.25 | 85.5 | 85.25 | 20 |
| July 15, 2025 | 85 | 85.25 | 85.25 | 87 | 85 | 2 |
| July 14, 2025 | 84 | 87 | 87 | 87 | 84 | 29 |
| July 11, 2025 | 87.5 | 85.75 | 85.75 | 90.5 | 85.75 | 8 |
| July 10, 2025 | 90.5 | 89.75 | 89.75 | 90.5 | 88 | 9 |
| July 09, 2025 | 88 | 89 | 89 | 90 | 88 | 5 |
| July 08, 2025 | 89 | 89.75 | 89.75 | 89.75 | 89 | 0 |
| July 07, 2025 | 89.5 | 89.5 | 89.5 | 89.5 | 89.5 | 0 |
| July 04, 2025 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0 |
| July 03, 2025 | 91.5 | 90.75 | 90.75 | 91.5 | 90.75 | 1 |
| July 02, 2025 | 89.5 | 87.25 | 87.25 | 89.5 | 87.25 | 34 |
| July 01, 2025 | 91 | 89 | 89 | 91 | 89 | 2 |
| June 30, 2025 | 89 | 88.25 | 88.25 | 89 | 86 | 62 |
| June 27, 2025 | 86 | 86.75 | 86.75 | 86.75 | 86 | 2 |
| June 26, 2025 | 86.5 | 84.25 | 84.25 | 86.5 | 84.25 | 4 |
| June 25, 2025 | 87.5 | 87 | 87 | 89 | 87 | 32 |
| June 24, 2025 | 86.5 | 86.75 | 86.75 | 88.5 | 86.5 | 17 |
| June 23, 2025 | 82.5 | 82.5 | 82.5 | 83 | 80.5 | 65 |
| June 20, 2025 | 82 | 81.75 | 81.75 | 82 | 81.5 | 30 |
| June 19, 2025 | 81.5 | 81 | 81 | 83.5 | 81 | 152 |
| June 18, 2025 | 89 | 89 | 89 | 89 | 89 | 0 |
| June 17, 2025 | 89 | 91 | 91 | 91.5 | 88.5 | 82 |
| June 16, 2025 | 91 | 91.5 | 91.5 | 93 | 91 | 76 |
| June 13, 2025 | 97 | 88.5 | 88.5 | 97 | 86 | 104 |
| June 12, 2025 | 99 | 100 | 100 | 100 | 99 | 0 |
| June 11, 2025 | 98.5 | 101 | 101 | 101 | 98.5 | 43 |
| June 10, 2025 | 97 | 97.25 | 97.25 | 97.5 | 97 | 2 |
| June 09, 2025 | 98 | 96.25 | 96.25 | 101 | 95 | 2 |
| June 06, 2025 | 96.5 | 98 | 98 | 99 | 96.5 | 0 |
| June 05, 2025 | 98.5 | 98.5 | 98.5 | 101 | 92.5 | 30 |
| June 04, 2025 | 95 | 97.5 | 97.5 | 97.5 | 95 | 2 |
| June 03, 2025 | 97 | 95.25 | 95.25 | 97 | 94.5 | 1 |
| June 02, 2025 | 97 | 94.5 | 94.5 | 97 | 94.5 | 7 |
| May 30, 2025 | 95 | 95.5 | 95.5 | 96 | 91 | 0 |
| May 29, 2025 | 95.5 | 93.75 | 93.75 | 95.5 | 93.75 | 0 |
| May 28, 2025 | 94 | 92.5 | 92.5 | 94 | 92.5 | 1 |
| May 27, 2025 | 92.5 | 92 | 92 | 94.5 | 92 | 1 |