76.06
+0.24(+0.32%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 75.39 | 75.82 | 75.6 | 75.83 | 75.1 | 43 |
| September 25, 2025 | 75.27 | 75.76 | 75.76 | 75.8 | 75.27 | 105 |
| September 24, 2025 | 75.82 | 75.06 | 75.06 | 76.05 | 75 | 159 |
| September 23, 2025 | 78.16 | 76.34 | 76.34 | 78.16 | 75.57 | 368 |
| September 22, 2025 | 76.75 | 76.5 | 76.5 | 76.98 | 76 | 354 |
| September 19, 2025 | 77.62 | 76.31 | 76.31 | 77.63 | 76.25 | 7,429 |
| September 18, 2025 | 76.81 | 76.53 | 76.53 | 77.26 | 76 | 1,066 |
| September 17, 2025 | 76.62 | 76.65 | 76.65 | 77.19 | 75.62 | 404 |
| September 16, 2025 | 76.9 | 76.11 | 76.11 | 76.9 | 75.67 | 4,954 |
| September 15, 2025 | 76.87 | 76.02 | 76.02 | 77.09 | 75.64 | 5,056 |
| September 12, 2025 | 78.9 | 77.24 | 77.27 | 79.04 | 77.24 | 1,126 |
| September 11, 2025 | 77.04 | 77.23 | 78.36 | 78.4 | 76.86 | 281 |
| September 10, 2025 | 78.13 | 77.16 | 77.16 | 79.12 | 77.15 | 1,688 |
| September 09, 2025 | 78.86 | 78.03 | 78.03 | 78.86 | 77.98 | 41 |
| September 08, 2025 | 78.72 | 78.06 | 78.78 | 79.08 | 77.76 | 4,413 |
| September 05, 2025 | 77.72 | 77.8 | 78.36 | 79.23 | 77.19 | 5,237 |
| September 04, 2025 | 77.56 | 77.03 | 77.04 | 77.66 | 76.16 | 207 |
| September 03, 2025 | 76.78 | 77.32 | 77.32 | 77.32 | 76.39 | 378 |
| September 02, 2025 | 78.15 | 77.34 | 77.34 | 78.27 | 76.42 | 2,526 |
| August 29, 2025 | 77.92 | 78.69 | 78.69 | 79.1 | 77.92 | 517 |
| August 28, 2025 | 78.28 | 78.14 | 78.14 | 78.72 | 77.78 | 1,903 |
| August 27, 2025 | 77.12 | 77.75 | 77.75 | 78.05 | 77.03 | 875 |
| August 26, 2025 | 76.3 | 76.77 | 76.77 | 77.09 | 76.29 | 210 |
| August 22, 2025 | 77.89 | 78.3 | 78.55 | 78.55 | 76.31 | 1,615 |
| August 21, 2025 | 75.39 | 76.32 | 76.32 | 76.45 | 75.09 | 147 |
| August 20, 2025 | 76 | 75.77 | 75.58 | 76.59 | 75.45 | 2,928 |
| August 19, 2025 | 75.19 | 76.17 | 76.17 | 76.39 | 75.05 | 737 |
| August 18, 2025 | 74.46 | 75.04 | 75.04 | 75.21 | 74.07 | 1,415 |
| August 15, 2025 | 76 | 74.58 | 74.58 | 76 | 74.16 | 93 |
| August 14, 2025 | 74.41 | 74.41 | 74.41 | 74.8 | 74.15 | 1,977 |
| August 13, 2025 | 72 | 74.53 | 74.53 | 74.85 | 72 | 1,472 |
| August 12, 2025 | 70.61 | 71.34 | 71.34 | 71.67 | 70.54 | 2,934 |
| August 11, 2025 | 71.07 | 72.84 | 72.84 | 72.9 | 70.8 | 546 |
| August 08, 2025 | 77.87 | 71.13 | 71.13 | 77.87 | 70.95 | 3,112 |
| August 07, 2025 | 75.3 | 73.35 | 73.35 | 75.68 | 72.81 | 568 |
| August 06, 2025 | 74.19 | 74.02 | 74.02 | 74.5 | 73.5 | 4,224 |
| August 05, 2025 | 74 | 74.1 | 74.1 | 75.23 | 73.82 | 2,891 |
| August 04, 2025 | 74.58 | 74.93 | 74.93 | 75.73 | 74.58 | 212 |
| August 01, 2025 | 75.6 | 74.5 | 74.5 | 75.97 | 73.94 | 359 |
| July 31, 2025 | 78.75 | 77.97 | 77.97 | 78.76 | 77.91 | 649 |
| July 30, 2025 | 79.3 | 79.24 | 79.24 | 79.49 | 78.72 | 745 |
| July 29, 2025 | 79.84 | 79.63 | 79.63 | 80.1 | 79.04 | 474 |
| July 28, 2025 | 80.82 | 79.53 | 79.53 | 81 | 79.53 | 3,545 |
| July 25, 2025 | 81 | 81.05 | 81.05 | 81.09 | 80.34 | 109 |
| July 24, 2025 | 81.28 | 81.01 | 81.01 | 81.28 | 80.01 | 139 |
| July 23, 2025 | 78.97 | 80.9 | 81.04 | 81.2 | 78.97 | 393 |
| July 22, 2025 | 78.97 | 79.28 | 79.28 | 80.05 | 78.71 | 31,462 |
| July 21, 2025 | 77.5 | 79.22 | 79.22 | 79.81 | 77.5 | 2,030 |
| July 18, 2025 | 78.41 | 77.99 | 77.99 | 78.5 | 77.76 | 96 |
| July 17, 2025 | 77.35 | 77.25 | 77.25 | 77.5 | 76.71 | 192 |
| July 16, 2025 | 77.07 | 76.72 | 76.72 | 77.6 | 76.38 | 118 |
| July 15, 2025 | 79.1 | 76.94 | 76.94 | 79.1 | 76.76 | 210 |
| July 14, 2025 | 77.35 | 77.57 | 77.57 | 77.77 | 76.92 | 631 |
| July 11, 2025 | 78.6 | 78.08 | 78.17 | 79.17 | 77.89 | 753 |
| July 10, 2025 | 81 | 79.61 | 79.61 | 81 | 79.53 | 2,358 |
| July 09, 2025 | 80.94 | 80.68 | 80.68 | 80.94 | 80.15 | 517 |
| July 08, 2025 | 79.58 | 80.95 | 80.95 | 81.05 | 79.13 | 447 |
| July 07, 2025 | 78.71 | 78.98 | 78.98 | 79.77 | 78.71 | 151 |
| July 03, 2025 | 80.35 | 79.64 | 79.64 | 80.68 | 79.21 | 135 |
| July 02, 2025 | 79.09 | 79.43 | 79.43 | 79.93 | 78.91 | 213 |