82.24
+0.96(+1.18%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 81.59 | 82.24 | 82.24 | 82.65 | 81.05 | 2.1M |
| October 01, 2025 | 82.4 | 81.28 | 81.28 | 83.28 | 80.06 | 3.22M |
| September 30, 2025 | 83.67 | 82.5 | 82.5 | 83.99 | 82.07 | 3.02M |
| September 29, 2025 | 84.77 | 83.6 | 83.6 | 85.54 | 83.43 | 2.37M |
| September 26, 2025 | 84 | 84.51 | 84.51 | 84.87 | 83.49 | 2.34M |
| September 25, 2025 | 82.98 | 83.99 | 83.99 | 84.2 | 82.32 | 2.41M |
| September 24, 2025 | 82.59 | 83.01 | 83.01 | 83.44 | 82.54 | 2M |
| September 23, 2025 | 83.66 | 82.58 | 82.58 | 84.02 | 81.99 | 2.5M |
| September 22, 2025 | 83.77 | 83.53 | 83.53 | 85.11 | 83.45 | 2.76M |
| September 19, 2025 | 86.9 | 84.16 | 84.16 | 87.17 | 84.03 | 5.93M |
| September 18, 2025 | 86.94 | 86.83 | 86.83 | 87.67 | 86.14 | 3.43M |
| September 17, 2025 | 85.43 | 86.3 | 86.3 | 86.75 | 85.22 | 4.07M |
| September 16, 2025 | 84.43 | 85.2 | 85.2 | 85.43 | 83.97 | 2.28M |
| September 15, 2025 | 84 | 84.63 | 84.63 | 84.82 | 83.52 | 2.28M |
| September 12, 2025 | 84.6 | 83.98 | 83.98 | 85 | 83.82 | 1.88M |
| September 11, 2025 | 84.1 | 84.75 | 84.75 | 85.13 | 82.64 | 2.87M |
| September 10, 2025 | 85.18 | 83.77 | 83.77 | 86.13 | 83.53 | 3.42M |
| September 09, 2025 | 85.33 | 85.62 | 85.62 | 86.59 | 84.92 | 3.01M |
| September 08, 2025 | 84 | 85.08 | 85.08 | 85.42 | 83.75 | 3.99M |
| September 05, 2025 | 83.59 | 83.68 | 83.68 | 84.34 | 82.67 | 2.86M |
| September 04, 2025 | 83.26 | 82.79 | 82.79 | 83.75 | 81.95 | 4.81M |
| September 03, 2025 | 82.13 | 83.49 | 83.49 | 83.9 | 81.97 | 3.2M |
| September 02, 2025 | 80.25 | 81.94 | 81.94 | 81.96 | 79.79 | 2.88M |
| August 29, 2025 | 81.08 | 81.42 | 81.42 | 82.02 | 81.01 | 3.18M |
| August 28, 2025 | 81.14 | 80.83 | 80.83 | 81.61 | 80.23 | 2.96M |
| August 27, 2025 | 78.77 | 80.96 | 80.96 | 81.17 | 78.75 | 3.57M |
| August 26, 2025 | 81.31 | 78.81 | 78.81 | 81.4 | 78.66 | 4.91M |
| August 25, 2025 | 82.87 | 81.35 | 81.35 | 83.98 | 81.04 | 6.32M |
| August 22, 2025 | 75.79 | 82.47 | 82.47 | 83.01 | 75.72 | 16M |
| August 21, 2025 | 71.48 | 73.17 | 73.17 | 73.5 | 71.16 | 7.26M |
| August 20, 2025 | 72.2 | 72.16 | 72.16 | 72.36 | 71.38 | 4.54M |
| August 19, 2025 | 74 | 72.19 | 72.19 | 74.24 | 71.98 | 2.85M |
| August 18, 2025 | 73.02 | 73.64 | 73.64 | 73.71 | 72.72 | 3.07M |
| August 15, 2025 | 72.02 | 73.14 | 73.14 | 73.36 | 72.02 | 2.33M |
| August 14, 2025 | 71.86 | 71.86 | 71.86 | 72.37 | 71.61 | 1.93M |
| August 13, 2025 | 70.59 | 72.39 | 72.39 | 72.44 | 70.23 | 2.27M |
| August 12, 2025 | 70.11 | 69.96 | 69.96 | 70.3 | 69.15 | 3.09M |
| August 11, 2025 | 71.54 | 69.77 | 69.77 | 72.24 | 69.69 | 2.19M |
| August 08, 2025 | 71.69 | 71.57 | 71.57 | 72.07 | 71.21 | 2.39M |
| August 07, 2025 | 73.58 | 71.6 | 71.6 | 73.67 | 70.44 | 2.44M |
| August 06, 2025 | 71.99 | 73.17 | 73.17 | 73.17 | 71.89 | 2.67M |
| August 05, 2025 | 72.32 | 71.7 | 71.7 | 72.6 | 71.68 | 1.88M |
| August 04, 2025 | 71.37 | 72.06 | 72.06 | 72.21 | 71.15 | 2M |
| August 01, 2025 | 73.45 | 70.97 | 70.97 | 73.79 | 70.71 | 3.36M |
| July 31, 2025 | 74.82 | 74.05 | 74.05 | 75.2 | 73.94 | 2.84M |
| July 30, 2025 | 74.38 | 74.24 | 74.24 | 74.72 | 73.74 | 2.26M |
| July 29, 2025 | 75.67 | 74.51 | 74.51 | 76.2 | 74.25 | 1.9M |
| July 28, 2025 | 75 | 75.39 | 75.39 | 75.8 | 74.84 | 2M |
| July 25, 2025 | 75.82 | 74.82 | 74.82 | 75.91 | 74.82 | 1.94M |
| July 24, 2025 | 76.15 | 75.63 | 75.63 | 76.58 | 75.33 | 4.18M |
| July 23, 2025 | 75.35 | 76.05 | 76.05 | 76.06 | 74.58 | 2.53M |
| July 22, 2025 | 74.61 | 75.21 | 75.21 | 75.87 | 74.26 | 5.43M |
| July 21, 2025 | 74.97 | 74.48 | 74.48 | 75.11 | 74.07 | 3.67M |
| July 18, 2025 | 74.82 | 74.85 | 74.85 | 74.87 | 74.11 | 6.5M |
| July 17, 2025 | 74.48 | 74.6 | 74.6 | 75.56 | 74.34 | 5.51M |
| July 16, 2025 | 75.04 | 74.44 | 74.44 | 75.15 | 73.89 | 3.26M |
| July 15, 2025 | 74.79 | 74.73 | 74.73 | 75.02 | 74.31 | 2.74M |
| July 14, 2025 | 73.8 | 74.83 | 74.83 | 75.06 | 73.73 | 3.58M |
| July 11, 2025 | 74.79 | 73.4 | 73.4 | 74.94 | 73.06 | 4.07M |
| July 10, 2025 | 77.5 | 75.05 | 75.05 | 77.59 | 74.92 | 3.6M |