85.83
-0.22(-0.26%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 85.91 | 85.94 | 85.94 | 86.48 | 85.72 | 3,379 |
September 04, 2025 | 85.12 | 85.49 | 85.49 | 85.49 | 84.76 | 7,732 |
September 03, 2025 | 83.92 | 84.5 | 84.5 | 84.53 | 83.92 | 2,663 |
September 02, 2025 | 82.71 | 81.63 | 81.63 | 82.71 | 81.42 | 5,653 |
September 01, 2025 | 82.75 | 82.81 | 82.81 | 82.86 | 82.61 | 2,959 |
August 29, 2025 | 82.71 | 82.42 | 82.42 | 82.72 | 82.39 | 5,774 |
August 28, 2025 | 82.42 | 82.71 | 82.71 | 82.71 | 82.23 | 3,941 |
August 27, 2025 | 82.19 | 82.15 | 82.15 | 82.35 | 81.9 | 4,263 |
August 26, 2025 | 82.1 | 81.97 | 81.97 | 82.49 | 81.97 | 14,735 |
August 22, 2025 | 80.9 | 81.89 | 81.89 | 81.96 | 80.67 | 6,735 |
August 21, 2025 | 80.91 | 80.9 | 80.9 | 81.22 | 80.71 | 78,348 |
August 20, 2025 | 81.03 | 80.62 | 80.62 | 81.25 | 80.12 | 13,742 |
August 19, 2025 | 82.31 | 81.44 | 81.13 | 82.45 | 81.41 | 3,510 |
August 18, 2025 | 82.82 | 82.42 | 82.42 | 82.82 | 82.16 | 2,813 |
August 15, 2025 | 82.68 | 82.95 | 82.95 | 83.15 | 82.46 | 5,953 |
August 14, 2025 | 82.02 | 82.54 | 82.54 | 82.56 | 81.7 | 3,014 |
August 13, 2025 | 82.31 | 82.5 | 82.5 | 82.64 | 82.27 | 2,577 |
August 12, 2025 | 81.31 | 82.18 | 82.18 | 82.18 | 81.04 | 3,283 |
August 11, 2025 | 81.1 | 81.15 | 81.15 | 81.29 | 80.87 | 2,432 |
August 08, 2025 | 80.39 | 81.04 | 81.04 | 81.15 | 80.16 | 3,730 |
August 07, 2025 | 81 | 80.52 | 80.52 | 81.13 | 80.46 | 4,911 |
August 06, 2025 | 80.46 | 80.35 | 80.35 | 80.46 | 79.82 | 7,142 |
August 05, 2025 | 81.05 | 80.39 | 80.39 | 81.05 | 80.33 | 5,917 |
August 04, 2025 | 79.05 | 80.22 | 80.22 | 80.35 | 79.05 | 11,621 |
August 01, 2025 | 79.61 | 79.01 | 79.01 | 79.88 | 78.92 | 10,910 |
July 31, 2025 | 80.95 | 80.73 | 80.73 | 81.27 | 80.5 | 11,834 |
July 30, 2025 | 79 | 79.36 | 79.36 | 79.36 | 79 | 14,601 |
July 29, 2025 | 79.32 | 78.97 | 78.97 | 79.41 | 78.93 | 16,050 |
July 28, 2025 | 79.8 | 78.99 | 78.99 | 79.8 | 78.99 | 5,026 |
July 25, 2025 | 79.81 | 79.65 | 79.65 | 79.85 | 79.45 | 2,986 |
July 24, 2025 | 79.84 | 79.96 | 79.96 | 80.48 | 79.78 | 1,278 |
July 23, 2025 | 79.61 | 78.92 | 78.92 | 79.61 | 78.81 | 3,460 |
July 22, 2025 | 79.65 | 79.02 | 79.02 | 79.83 | 78.99 | 5,468 |
July 21, 2025 | 78.44 | 79.37 | 79.37 | 79.37 | 78.15 | 6,374 |
July 18, 2025 | 78.42 | 77.86 | 77.86 | 78.48 | 77.56 | 4,130 |
July 17, 2025 | 77.9 | 78.05 | 78.05 | 78.15 | 77.85 | 9,718 |
July 16, 2025 | 77.89 | 78.22 | 78.22 | 78.38 | 77.88 | 3,511 |
July 15, 2025 | 78.34 | 78.39 | 78.39 | 78.54 | 78.2 | 3,446 |
July 14, 2025 | 76.97 | 78.32 | 78.32 | 78.32 | 76.97 | 1,576 |
July 11, 2025 | 77.5 | 77.36 | 77.36 | 77.66 | 77.32 | 3,414 |
July 10, 2025 | 78.12 | 77.72 | 77.72 | 78.2 | 77.38 | 9,398 |
July 09, 2025 | 77.75 | 78.43 | 78.43 | 78.66 | 77.55 | 10,818 |
July 08, 2025 | 78.41 | 77.56 | 77.56 | 78.41 | 77.38 | 15,258 |
July 07, 2025 | 78.37 | 78.36 | 78.36 | 78.7 | 78.33 | 3,432 |
July 04, 2025 | 78.49 | 78.32 | 78.32 | 78.49 | 78.27 | 1,502 |
July 03, 2025 | 78.5 | 78.66 | 78.66 | 78.81 | 78.31 | 9,847 |
July 02, 2025 | 78.68 | 78.21 | 78.21 | 78.7 | 78.05 | 4,534 |
July 01, 2025 | 78.99 | 78.17 | 78.17 | 79.21 | 78.17 | 16,699 |
June 30, 2025 | 79.07 | 78.92 | 78.92 | 79.62 | 78.82 | 7,008 |
June 27, 2025 | 77.7 | 78.09 | 78.09 | 78.12 | 77.68 | 277,543 |
June 26, 2025 | 76.72 | 77.25 | 77.25 | 77.25 | 76.55 | 101,351 |
June 25, 2025 | 76.25 | 76.71 | 76.71 | 76.83 | 76.16 | 215,070 |
June 24, 2025 | 75.53 | 76.14 | 76.14 | 76.16 | 75.53 | 1.84M |
June 23, 2025 | 74.77 | 74.56 | 74.56 | 74.85 | 74.31 | 3.7M |
June 20, 2025 | 75.47 | 75.12 | 75.12 | 75.72 | 74.98 | 2.67M |
June 19, 2025 | 75.27 | 75.2 | 75.2 | 75.41 | 74.82 | 7,285 |
June 18, 2025 | 75.97 | 76.03 | 76.03 | 76.23 | 75.97 | 8,582 |
June 17, 2025 | 76.09 | 76.15 | 76.15 | 76.33 | 75.9 | 11,556 |
June 16, 2025 | 75.63 | 76.38 | 76.38 | 76.62 | 75.63 | 10,890 |
June 13, 2025 | 75 | 75.92 | 75.92 | 76.07 | 74.83 | 5,176 |