70.83
-0.835(-1.17%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 71.72 | 71.67 | 71.67 | 71.72 | 71.67 | 428 |
September 04, 2025 | 72.27 | 71.37 | 71.26 | 72.27 | 71.25 | 428 |
September 03, 2025 | 70.96 | 71.47 | 71.47 | 71.51 | 70.96 | 76 |
September 02, 2025 | 71.35 | 70.94 | 70.94 | 71.55 | 70.94 | 4,246 |
August 29, 2025 | 71.42 | 71.42 | 71.42 | 71.68 | 71.2 | 532 |
August 28, 2025 | 71.72 | 71.42 | 71.42 | 72.14 | 71.42 | 556 |
August 27, 2025 | 72.42 | 72.06 | 72.06 | 72.48 | 71.99 | 233 |
August 26, 2025 | 72.35 | 72.21 | 72.21 | 72.59 | 72.01 | 26 |
August 22, 2025 | 73.05 | 72.89 | 73.29 | 73.4 | 72.89 | 3,021 |
August 21, 2025 | 72.7 | 72.8 | 72.8 | 73.16 | 72.68 | 60 |
August 20, 2025 | 73.69 | 73.7 | 73.7 | 74.14 | 73.17 | 71 |
August 19, 2025 | 72.11 | 72.25 | 72.25 | 72.43 | 72.01 | 50 |
August 18, 2025 | 72.6 | 72.84 | 72.84 | 72.84 | 72.45 | 181 |
August 15, 2025 | 72.39 | 72.24 | 72.24 | 72.56 | 72.24 | 0 |
August 14, 2025 | 73.02 | 72.78 | 73.06 | 73.46 | 72.78 | 511 |
August 13, 2025 | 73.02 | 72.9 | 72.9 | 73.27 | 72.83 | 315 |
August 12, 2025 | 72.95 | 72.64 | 72.64 | 72.95 | 72.64 | 102 |
August 11, 2025 | 73.5 | 73.17 | 73.17 | 73.71 | 72.92 | 434 |
August 08, 2025 | 74.2 | 73.64 | 73.64 | 74.53 | 73.4 | 110 |
August 07, 2025 | 74.16 | 74.32 | 73.78 | 74.52 | 74.16 | 109 |
August 06, 2025 | 74.08 | 74.61 | 74.07 | 74.61 | 73.98 | 13 |
August 05, 2025 | 74.65 | 74.34 | 73.8 | 74.89 | 74.15 | 9,162 |
August 04, 2025 | 74.4 | 74.41 | 74.79 | 74.84 | 74.05 | 239 |
August 01, 2025 | 74.04 | 74.19 | 74.19 | 74.35 | 73.79 | 306 |
July 31, 2025 | 73.34 | 72.96 | 72.96 | 73.6 | 70.77 | 104 |
July 30, 2025 | 72.58 | 72.74 | 72.74 | 72.84 | 72.16 | 450 |
July 29, 2025 | 71.24 | 72.09 | 72.09 | 72.09 | 71.24 | 919 |
July 28, 2025 | 72.76 | 71.87 | 71.87 | 72.81 | 71.78 | 2,900 |
July 25, 2025 | 73.23 | 72.86 | 72.86 | 73.23 | 72.33 | 213 |
July 24, 2025 | 72.71 | 72.92 | 72.92 | 73.24 | 72.61 | 101 |
July 23, 2025 | 73.62 | 73.44 | 73.44 | 73.62 | 72.81 | 104 |
July 22, 2025 | 72.48 | 73.36 | 73.36 | 73.36 | 72.48 | 145 |
July 21, 2025 | 72.19 | 72.32 | 72.32 | 72.32 | 71.64 | 197 |
July 18, 2025 | 71.34 | 71.9 | 71.9 | 71.9 | 70.21 | 25 |
July 17, 2025 | 70.69 | 70.76 | 70.76 | 70.84 | 70.14 | 104 |
July 16, 2025 | 70.13 | 70.32 | 70.32 | 70.61 | 70.13 | 567 |
July 15, 2025 | 70.49 | 70.35 | 70.35 | 70.54 | 70.2 | 26 |
July 14, 2025 | 70.24 | 70.83 | 70.83 | 70.83 | 70.12 | 258 |
July 11, 2025 | 70.13 | 70.13 | 70.13 | 70.48 | 70 | 101 |
July 10, 2025 | 69.76 | 70.42 | 70.42 | 70.42 | 69.16 | 45 |
July 09, 2025 | 69.25 | 69.13 | 69.13 | 69.6 | 69.01 | 250 |
July 08, 2025 | 68.9 | 68.95 | 68.95 | 69.38 | 68.9 | 82 |
July 07, 2025 | 70.01 | 70.03 | 70.03 | 70.15 | 69.68 | 33,133 |
July 03, 2025 | 69.42 | 69.97 | 69.97 | 70.35 | 69.42 | 153 |
July 02, 2025 | 69.96 | 69.93 | 69.93 | 70.28 | 69.66 | 6,533 |
July 01, 2025 | 69.54 | 69.63 | 69.63 | 69.63 | 68.98 | 13,231 |
June 30, 2025 | 69.01 | 68.77 | 68.77 | 69.01 | 68.52 | 450 |
June 27, 2025 | 69.07 | 69.56 | 69.56 | 69.56 | 69.07 | 720 |
June 26, 2025 | 69.09 | 68.91 | 68.91 | 69.12 | 68.41 | 147 |
June 25, 2025 | 69.05 | 68.98 | 68.98 | 69.21 | 68.55 | 905 |
June 24, 2025 | 69.85 | 69.92 | 69.92 | 70.03 | 69.54 | 2,359 |
June 23, 2025 | 69.25 | 69.74 | 69.74 | 69.84 | 69.25 | 23 |
June 20, 2025 | 69.29 | 69.34 | 69.34 | 69.34 | 68.77 | 800 |
June 18, 2025 | 69.11 | 68.92 | 68.92 | 69.24 | 68.92 | 304 |
June 17, 2025 | 68.77 | 69.28 | 69.28 | 69.79 | 68.77 | 1,853 |
June 16, 2025 | 70.94 | 70.5 | 70.5 | 70.94 | 70.26 | 223 |
June 13, 2025 | 70.92 | 70.89 | 70.89 | 70.92 | 70.38 | 5 |
June 12, 2025 | 69.91 | 70.3 | 70.3 | 70.36 | 69.91 | 57 |
June 11, 2025 | 70.2 | 70.03 | 70.15 | 70.23 | 69.88 | 28 |
June 10, 2025 | 69.86 | 70.07 | 70.07 | 70.22 | 69.6 | 436 |