83.36
+1.1(+1.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 82.27 | 83.36 | 83.36 | 83.54 | 81.84 | 174,334 |
| September 25, 2025 | 83.36 | 82.26 | 82.26 | 83.93 | 82 | 184,900 |
| September 24, 2025 | 83.87 | 83.54 | 83.54 | 85.02 | 83.29 | 178,502 |
| September 23, 2025 | 85.74 | 83.87 | 83.87 | 87.11 | 83.81 | 300,100 |
| September 22, 2025 | 86.98 | 85.8 | 85.8 | 86.98 | 85.21 | 196,600 |
| September 19, 2025 | 87.5 | 87.23 | 87.23 | 88.7 | 86.66 | 813,245 |
| September 18, 2025 | 85.76 | 87.54 | 87.54 | 87.87 | 85.76 | 304,000 |
| September 17, 2025 | 85.28 | 85.3 | 85.3 | 88.47 | 84.89 | 396,000 |
| September 16, 2025 | 85.29 | 84.89 | 84.89 | 85.41 | 84.49 | 187,426 |
| September 15, 2025 | 86.34 | 85.08 | 85.08 | 86.8 | 84.86 | 160,400 |
| September 12, 2025 | 86.32 | 85.99 | 85.99 | 87.14 | 85.55 | 126,800 |
| September 11, 2025 | 86.33 | 87.24 | 87.24 | 88.06 | 86.33 | 222,000 |
| September 10, 2025 | 85.43 | 86.13 | 86.13 | 86.94 | 85.43 | 216,540 |
| September 09, 2025 | 85.8 | 85.24 | 85.24 | 86.01 | 85 | 217,927 |
| September 08, 2025 | 87.44 | 86.26 | 86.26 | 88.5 | 86.02 | 237,632 |
| September 05, 2025 | 83.96 | 87.6 | 87.6 | 87.66 | 83.96 | 366,057 |
| September 04, 2025 | 82.52 | 83.4 | 83.4 | 83.4 | 81.98 | 168,800 |
| September 03, 2025 | 82.77 | 82.01 | 82.01 | 84.37 | 81.1 | 347,107 |
| September 02, 2025 | 83.41 | 83.09 | 83.09 | 83.93 | 83.01 | 141,531 |
| August 29, 2025 | 86.1 | 85.05 | 85.05 | 86.57 | 84.39 | 181,248 |
| August 28, 2025 | 87.18 | 85.99 | 85.99 | 87.21 | 85.12 | 171,949 |
| August 27, 2025 | 85.54 | 86.87 | 86.87 | 87 | 85.33 | 213,114 |
| August 26, 2025 | 86.46 | 85.52 | 85.52 | 86.93 | 85.37 | 318,700 |
| August 25, 2025 | 86.46 | 86.61 | 86.61 | 87.04 | 86.06 | 209,700 |
| August 22, 2025 | 83.29 | 86.82 | 86.82 | 87.77 | 82.7 | 301,171 |
| August 21, 2025 | 82.58 | 82.24 | 82.24 | 83.41 | 81.99 | 133,837 |
| August 20, 2025 | 86.01 | 84.28 | 83.61 | 86.04 | 84 | 239,507 |
| August 19, 2025 | 84.17 | 85.78 | 85.1 | 86.35 | 84.1 | 157,623 |
| August 18, 2025 | 83.39 | 84.06 | 83.39 | 84.32 | 82.93 | 191,321 |
| August 15, 2025 | 84.67 | 83.36 | 83.36 | 84.67 | 83.03 | 173,645 |
| August 14, 2025 | 83.22 | 84.31 | 84.31 | 84.73 | 83.22 | 212,417 |
| August 13, 2025 | 84.03 | 84.61 | 84.61 | 84.84 | 83.11 | 292,700 |
| August 12, 2025 | 78.98 | 83.27 | 83.27 | 83.48 | 78.32 | 344,900 |
| August 11, 2025 | 80.67 | 78.26 | 78.26 | 80.95 | 78.26 | 286,540 |
| August 08, 2025 | 79.91 | 80.79 | 80.79 | 82.38 | 79.74 | 317,410 |
| August 07, 2025 | 77.5 | 79.91 | 79.91 | 80.49 | 75.51 | 611,800 |
| August 06, 2025 | 76.22 | 75.48 | 75.48 | 76.57 | 74.15 | 261,123 |
| August 05, 2025 | 75.67 | 76.14 | 76.14 | 76.29 | 74.55 | 333,400 |
| August 04, 2025 | 74.68 | 75.65 | 75.65 | 75.81 | 74.44 | 240,439 |
| August 01, 2025 | 74.31 | 74.46 | 74.46 | 74.9 | 73 | 329,629 |
| July 31, 2025 | 74.64 | 75.01 | 75.01 | 76.16 | 74.07 | 391,833 |
| July 30, 2025 | 76.52 | 75.61 | 75.61 | 77.57 | 75.53 | 303,400 |
| July 29, 2025 | 76.84 | 76.4 | 76.4 | 77.65 | 75.79 | 315,409 |
| July 28, 2025 | 76.32 | 76.28 | 76.28 | 76.77 | 75.68 | 221,100 |
| July 25, 2025 | 76.4 | 76.39 | 76.39 | 77.24 | 75.24 | 159,736 |
| July 24, 2025 | 75.61 | 75.93 | 75.93 | 77.13 | 75.55 | 191,917 |
| July 23, 2025 | 76.31 | 75.91 | 75.91 | 76.54 | 74.95 | 213,237 |
| July 22, 2025 | 73.19 | 75.62 | 75.62 | 75.66 | 73.1 | 215,400 |
| July 21, 2025 | 72.62 | 72.9 | 72.9 | 73.96 | 72.43 | 246,531 |
| July 18, 2025 | 74.24 | 72.06 | 72.06 | 74.26 | 71.84 | 268,300 |
| July 17, 2025 | 74.5 | 73.72 | 73.72 | 75.5 | 73.63 | 231,130 |
| July 16, 2025 | 73.85 | 74.35 | 74.35 | 74.77 | 72.69 | 218,128 |
| July 15, 2025 | 76.83 | 73.4 | 73.4 | 77.45 | 73.39 | 269,300 |
| July 14, 2025 | 75.4 | 76.36 | 76.36 | 76.42 | 75.33 | 183,700 |
| July 11, 2025 | 74.91 | 75.71 | 75.71 | 76.19 | 74.57 | 280,239 |
| July 10, 2025 | 74 | 76.09 | 76.09 | 76.89 | 74 | 392,114 |
| July 09, 2025 | 72.81 | 74.52 | 74.52 | 74.53 | 72.46 | 381,813 |
| July 08, 2025 | 72.35 | 72.69 | 72.69 | 74.27 | 72.21 | 295,100 |
| July 07, 2025 | 74.38 | 72.11 | 72.11 | 75.01 | 71.81 | 306,306 |
| July 03, 2025 | 74.55 | 75.36 | 75.36 | 75.47 | 74.16 | 213,001 |