74.22
+0.55(+0.75%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 71.87 | 73.72 | 73.67 | 74.05 | 71.87 | 1,323 |
| September 04, 2025 | 74.82 | 75.17 | 74.01 | 75.26 | 74.01 | 517 |
| September 03, 2025 | 75.16 | 74.1 | 74.1 | 75.16 | 73.41 | 290 |
| September 02, 2025 | 72.5 | 73.33 | 73.44 | 74.18 | 71.51 | 3,864 |
| August 29, 2025 | 73 | 72.81 | 72.81 | 73.13 | 72.69 | 632 |
| August 28, 2025 | 72.74 | 72.19 | 72.19 | 72.9 | 72.08 | 9,560 |
| August 27, 2025 | 73.99 | 73.69 | 73.69 | 74.07 | 73 | 437 |
| August 26, 2025 | 72.47 | 72.83 | 72.83 | 72.84 | 72.31 | 646 |
| August 22, 2025 | 71.5 | 71.51 | 71.51 | 71.72 | 70.72 | 573 |
| August 21, 2025 | 71.28 | 71.9 | 71.9 | 72.23 | 70.73 | 424 |
| August 20, 2025 | 69 | 70.62 | 70.62 | 70.7 | 69 | 1,033 |
| August 19, 2025 | 69.7 | 69.86 | 69.86 | 70.63 | 69.06 | 4,500 |
| August 18, 2025 | 67.76 | 68 | 68 | 68.96 | 67.7 | 778 |
| August 15, 2025 | 66.36 | 66.96 | 66.96 | 67.18 | 65.94 | 1,624 |
| August 14, 2025 | 64.95 | 65.78 | 65.78 | 65.86 | 64.54 | 637 |
| August 13, 2025 | 64.69 | 64.78 | 64.78 | 64.96 | 64.01 | 231 |
| August 12, 2025 | 62.68 | 63.38 | 63.38 | 64.07 | 62.6 | 694 |
| August 11, 2025 | 62.9 | 63.09 | 63.09 | 63.41 | 62.68 | 103 |
| August 08, 2025 | 61.82 | 62.93 | 62.93 | 62.98 | 61.82 | 784 |
| August 07, 2025 | 62.9 | 61.68 | 61.68 | 62.9 | 61.59 | 180 |
| August 06, 2025 | 63.19 | 64.36 | 64.36 | 65.12 | 63.02 | 1,819 |
| August 05, 2025 | 60.47 | 59.57 | 59.57 | 60.51 | 59.53 | 2,166 |
| August 04, 2025 | 59.18 | 59.15 | 59.15 | 59.65 | 58.9 | 213 |
| August 01, 2025 | 59.82 | 59.46 | 59.46 | 60.21 | 58.73 | 681 |
| July 31, 2025 | 57.82 | 61.13 | 61.13 | 61.69 | 57.82 | 566 |
| July 30, 2025 | 59.4 | 59.98 | 59.98 | 60.05 | 59.26 | 36 |
| July 29, 2025 | 57.75 | 59.15 | 59.15 | 59.26 | 57.65 | 80 |
| July 28, 2025 | 58.25 | 58.58 | 58.58 | 58.77 | 57.97 | 6,800 |
| July 25, 2025 | 59.07 | 58.65 | 58.65 | 59.07 | 58.4 | 555 |
| July 24, 2025 | 58.54 | 58.73 | 58.73 | 59.18 | 58.54 | 242 |
| July 23, 2025 | 57.65 | 57.59 | 57.59 | 58.62 | 57.54 | 605 |
| July 22, 2025 | 56.16 | 57.44 | 57.44 | 57.44 | 56.01 | 283 |
| July 21, 2025 | 56.49 | 56.3 | 56.3 | 56.86 | 56.12 | 397 |
| July 18, 2025 | 58.35 | 56.85 | 56.85 | 58.35 | 56.85 | 181 |
| July 17, 2025 | 58.01 | 57.87 | 57.87 | 58.13 | 57.87 | 106 |
| July 16, 2025 | 57.35 | 58.09 | 58.09 | 58.21 | 56.76 | 428 |
| July 15, 2025 | 57.71 | 56.72 | 56.72 | 58 | 56.72 | 54 |
| July 14, 2025 | 57.2 | 57.68 | 57.68 | 58.13 | 57.2 | 88 |
| July 11, 2025 | 57.37 | 56.88 | 56.88 | 57.65 | 56.81 | 141 |
| July 10, 2025 | 56.39 | 56.61 | 56.61 | 57.83 | 56.08 | 224 |
| July 09, 2025 | 56.28 | 57.07 | 57.07 | 57.07 | 56.28 | 810 |
| July 08, 2025 | 54.17 | 55.39 | 55.39 | 55.87 | 53.81 | 546 |
| July 07, 2025 | 53.75 | 54.17 | 54.17 | 54.2 | 53.75 | 358 |
| July 03, 2025 | 53.67 | 54.01 | 54.01 | 54.05 | 53.55 | 195 |
| July 02, 2025 | 53 | 53.58 | 53.58 | 54.03 | 52.8 | 221 |
| July 01, 2025 | 51.78 | 53.01 | 53.01 | 53.28 | 51.78 | 316 |
| June 30, 2025 | 52.75 | 53.01 | 53.01 | 53.43 | 51.08 | 262 |
| June 27, 2025 | 52.02 | 52.73 | 52.73 | 52.87 | 52.02 | 142 |
| June 26, 2025 | 53.23 | 52.44 | 52.44 | 53.23 | 52.33 | 930 |
| June 25, 2025 | 53.36 | 52.2 | 52.2 | 53.62 | 52.08 | 906 |
| June 24, 2025 | 53 | 53.97 | 53.97 | 54.08 | 52.71 | 231 |
| June 23, 2025 | 52.6 | 52.56 | 52.56 | 52.81 | 52.01 | 1,131 |
| June 20, 2025 | 53.35 | 52.87 | 52.87 | 53.55 | 52.79 | 201 |
| June 18, 2025 | 53.04 | 53.09 | 53.09 | 53.71 | 53.04 | 582 |
| June 17, 2025 | 53.86 | 53.11 | 53.11 | 53.86 | 53.01 | 6,200 |
| June 16, 2025 | 53.82 | 53.98 | 53.98 | 54.18 | 53.75 | 547 |
| June 13, 2025 | 54.52 | 54.06 | 54.06 | 54.52 | 53.61 | 208 |
| June 12, 2025 | 54.22 | 54.08 | 54.08 | 54.22 | 53.79 | 70 |
| June 11, 2025 | 54.29 | 54.76 | 54.76 | 55.39 | 53.74 | 882 |
| June 10, 2025 | 54.28 | 54.09 | 54.09 | 54.61 | 53.95 | 1,022 |
