81.28
+0.12(+0.15%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 81.39 | 81.16 | 81.16 | 81.58 | 80.53 | 5.17M |
October 16, 2025 | 82.29 | 81.1 | 81.1 | 83.01 | 81.01 | 3.96M |
October 15, 2025 | 80.96 | 81.8 | 81.8 | 81.82 | 80.38 | 4.9M |
October 14, 2025 | 80.41 | 80.85 | 80.85 | 81.46 | 80.36 | 3.93M |
October 13, 2025 | 80.87 | 80.16 | 80.16 | 81.55 | 80.06 | 3.8M |
October 10, 2025 | 81.65 | 80.93 | 80.93 | 82.22 | 80.81 | 4.27M |
October 09, 2025 | 82.14 | 81.26 | 81.26 | 82.54 | 81.19 | 3.19M |
October 08, 2025 | 82.18 | 81.85 | 81.85 | 82.22 | 81.26 | 3.14M |
October 07, 2025 | 81.48 | 81.85 | 81.85 | 82.09 | 81.04 | 3.72M |
October 06, 2025 | 80.41 | 81 | 81 | 81.28 | 79.89 | 4.08M |
October 03, 2025 | 79.63 | 80.26 | 80.26 | 80.84 | 79.62 | 3.85M |
October 02, 2025 | 79.76 | 79.6 | 79.6 | 80.58 | 79.22 | 6.95M |
October 01, 2025 | 80.89 | 80.31 | 80.31 | 81.15 | 80.29 | 4.59M |
September 30, 2025 | 79.77 | 80.65 | 80.65 | 80.96 | 79.59 | 4.01M |
September 29, 2025 | 79.46 | 80.05 | 80.05 | 80.07 | 78.41 | 5.53M |
September 26, 2025 | 77.46 | 79.28 | 79.28 | 79.4 | 76.99 | 7.52M |
September 25, 2025 | 78.16 | 77.25 | 77.25 | 78.8 | 76.94 | 10.85M |
September 24, 2025 | 73.18 | 77.93 | 77.93 | 78.13 | 72.55 | 14.06M |
September 23, 2025 | 72.03 | 73.04 | 73.04 | 73.04 | 71.84 | 4.02M |
September 22, 2025 | 72.62 | 72.35 | 72.35 | 72.7 | 71.8 | 4.13M |
September 19, 2025 | 72.32 | 72.11 | 72.11 | 72.8 | 71.88 | 10.03M |
September 18, 2025 | 71.63 | 72.17 | 72.17 | 72.64 | 71.35 | 3.05M |
September 17, 2025 | 72.29 | 72.05 | 72.05 | 72.9 | 71.95 | 5.34M |
September 16, 2025 | 72.8 | 72.11 | 72.11 | 73.05 | 72.05 | 3.17M |
September 15, 2025 | 72.96 | 73.05 | 73.05 | 73.2 | 72.53 | 2.76M |
September 12, 2025 | 72.85 | 73.35 | 72.78 | 73.72 | 72.6 | 7.08M |
September 11, 2025 | 72.28 | 72.85 | 72.28 | 73.06 | 71.92 | 7.89M |
September 10, 2025 | 72.05 | 72.31 | 71.75 | 72.63 | 71.74 | 5.77M |
September 09, 2025 | 71.46 | 72.02 | 71.46 | 72.2 | 71.29 | 5.44M |
September 08, 2025 | 72.94 | 71.75 | 71.19 | 73.02 | 71.33 | 6.05M |
September 05, 2025 | 72.67 | 72.68 | 72.68 | 72.89 | 71.99 | 6.23M |
September 04, 2025 | 72.81 | 72.24 | 72.24 | 73.21 | 71.52 | 6.8M |
September 03, 2025 | 72.06 | 72.43 | 72.43 | 72.48 | 71.54 | 3.04M |
September 02, 2025 | 72.04 | 72.14 | 72.14 | 72.36 | 71.53 | 3.1M |
August 29, 2025 | 72.5 | 72.39 | 72.39 | 72.91 | 72.18 | 3M |
August 28, 2025 | 73 | 72.34 | 72.34 | 73.2 | 72.26 | 3.36M |
August 27, 2025 | 72.3 | 72.87 | 72.87 | 72.99 | 72.24 | 3.07M |
August 26, 2025 | 72.84 | 72.54 | 72.54 | 72.89 | 72.29 | 2.73M |
August 25, 2025 | 74.02 | 73.03 | 73.03 | 74.19 | 72.89 | 2.25M |
August 22, 2025 | 73.59 | 74.26 | 74.26 | 74.38 | 73.28 | 3.37M |
August 21, 2025 | 72.86 | 73.16 | 73.16 | 73.68 | 72.8 | 3.1M |
August 20, 2025 | 73.64 | 73.17 | 73.17 | 74.34 | 72.88 | 3.91M |
August 19, 2025 | 72.21 | 73.22 | 73.22 | 73.27 | 72.1 | 4M |
August 18, 2025 | 72.03 | 72.21 | 72.21 | 72.43 | 71.84 | 3.11M |
August 15, 2025 | 72.53 | 71.93 | 71.93 | 73.17 | 69.16 | 7.79M |
August 14, 2025 | 72.8 | 72.39 | 72.39 | 73.33 | 72.28 | 2.7M |
August 13, 2025 | 72.37 | 72.92 | 72.92 | 72.94 | 72.23 | 3.23M |
August 12, 2025 | 72.85 | 72.39 | 72.39 | 72.85 | 71.4 | 3.14M |
August 11, 2025 | 73.37 | 72.68 | 72.68 | 73.49 | 72.37 | 2.48M |
August 08, 2025 | 73.3 | 73.33 | 73.33 | 73.78 | 73.02 | 3.33M |
August 07, 2025 | 73.34 | 73.23 | 73.23 | 73.74 | 73.09 | 3.6M |
August 06, 2025 | 74.03 | 73.3 | 73.3 | 74.04 | 73.24 | 2.86M |
August 05, 2025 | 74.08 | 73.73 | 73.73 | 74.57 | 73.43 | 4.54M |
August 04, 2025 | 73.77 | 74.24 | 74.24 | 74.45 | 73.64 | 5.85M |
August 01, 2025 | 73.89 | 73.45 | 73.45 | 74.13 | 72.9 | 3.98M |
July 31, 2025 | 72.9 | 73.44 | 73.44 | 73.87 | 72.67 | 4.37M |
July 30, 2025 | 72.34 | 72.39 | 72.39 | 73.24 | 72.21 | 4.84M |
July 29, 2025 | 71.46 | 72.34 | 72.34 | 72.37 | 71.06 | 3.16M |
July 28, 2025 | 72.12 | 71.14 | 71.14 | 72.78 | 71.01 | 3.4M |
July 25, 2025 | 72.9 | 72.66 | 72.66 | 73.06 | 72.45 | 2.76M |