66.64
+1.495(+2.30%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 65.14 | 66.64 | 66.64 | 67.04 | 65.14 | 3,323 |
September 26, 2025 | 65.21 | 65.14 | 65.14 | 65.21 | 64.6 | 1,860 |
September 25, 2025 | 65 | 64.97 | 64.97 | 65.43 | 64.28 | 3,789 |
September 24, 2025 | 64.59 | 65.07 | 65.07 | 65.07 | 64.52 | 1,599 |
September 23, 2025 | 63.67 | 64.27 | 64.27 | 64.27 | 63.01 | 1,834 |
September 22, 2025 | 63.69 | 63.85 | 63.85 | 64.35 | 63.45 | 2,787 |
September 19, 2025 | 65.2 | 63.83 | 63.83 | 65.2 | 63.6 | 5,815 |
September 18, 2025 | 66.67 | 65.31 | 65.31 | 66.69 | 65.14 | 953 |
September 17, 2025 | 66.82 | 66.89 | 66.89 | 67.11 | 65.75 | 3,650 |
September 16, 2025 | 64.39 | 65.67 | 65.67 | 65.96 | 64.25 | 35,801 |
September 15, 2025 | 64.93 | 64.58 | 64.58 | 65.37 | 64.5 | 1,674 |
September 12, 2025 | 63.74 | 64.1 | 64.1 | 64.3 | 63.61 | 2,021 |
September 11, 2025 | 62.71 | 63.87 | 63.87 | 64.05 | 62.71 | 884 |
September 10, 2025 | 63.35 | 63.12 | 62.81 | 64.04 | 62.7 | 1,350 |
September 09, 2025 | 63.02 | 62.9 | 62.9 | 63.89 | 62.58 | 583,758 |
September 08, 2025 | 62.45 | 62.8 | 62.8 | 62.99 | 62.04 | 7,765 |
September 05, 2025 | 63.5 | 62.47 | 62.47 | 63.61 | 62.14 | 6,327 |
September 04, 2025 | 63.69 | 63.44 | 63.44 | 63.89 | 63.12 | 1,738 |
September 03, 2025 | 62.52 | 63.1 | 63.1 | 63.35 | 62.13 | 2,220 |
September 02, 2025 | 62.89 | 62.43 | 62.43 | 62.89 | 61.99 | 2,693 |
August 29, 2025 | 61.89 | 62.41 | 62.41 | 62.47 | 61.88 | 1,467 |
August 28, 2025 | 61.82 | 62.23 | 62.23 | 62.4 | 61.6 | 613 |
August 27, 2025 | 63.8 | 61.42 | 61.42 | 63.8 | 60.96 | 2,121 |
August 26, 2025 | 62.04 | 62.03 | 62.03 | 62.38 | 61.87 | 2,910 |
August 22, 2025 | 64.73 | 62.95 | 62.95 | 65 | 62.95 | 7,677 |
August 21, 2025 | 64.45 | 64.07 | 64.07 | 64.7 | 64 | 1,773 |
August 20, 2025 | 64.03 | 64.24 | 64.24 | 65.15 | 64.03 | 2,586 |
August 19, 2025 | 64.33 | 63.9 | 63.9 | 64.33 | 63.37 | 2,678 |
August 18, 2025 | 64.22 | 64.04 | 64.21 | 64.83 | 64.04 | 1,358 |
August 15, 2025 | 64.55 | 64.76 | 64.76 | 64.83 | 64.35 | 2,154 |
August 14, 2025 | 64.15 | 64.16 | 64.16 | 64.4 | 63.97 | 4,500 |
August 13, 2025 | 64.22 | 63.41 | 63.41 | 64.24 | 63.3 | 254 |
August 12, 2025 | 63.68 | 64.14 | 64.14 | 64.55 | 63.68 | 1,638 |
August 11, 2025 | 64.67 | 63.25 | 63.25 | 64.85 | 62.77 | 1,569 |
August 08, 2025 | 65.21 | 64.5 | 64.5 | 66.7 | 64.49 | 27,948 |
August 07, 2025 | 60.01 | 60.15 | 60.15 | 60.63 | 59.69 | 2,395 |
August 06, 2025 | 59.47 | 59.22 | 59.22 | 59.47 | 58.81 | 1,373 |
August 05, 2025 | 60.24 | 59.2 | 59.2 | 60.33 | 58.99 | 563 |
August 04, 2025 | 59.39 | 59.7 | 60.33 | 60.35 | 59.08 | 914 |
August 01, 2025 | 59 | 59.11 | 59.11 | 59.23 | 58.16 | 4,522 |
July 31, 2025 | 60.75 | 59.95 | 59.95 | 60.77 | 59.95 | 35,852 |
July 30, 2025 | 61.36 | 61.53 | 61.53 | 61.77 | 61.23 | 953 |
July 29, 2025 | 60.39 | 61.05 | 61.05 | 61.4 | 60.28 | 3,777 |
July 28, 2025 | 60.46 | 60.3 | 60.3 | 60.63 | 59.7 | 1,081 |
July 25, 2025 | 60.31 | 60.77 | 60.77 | 60.79 | 60.13 | 2,784 |
July 24, 2025 | 59.12 | 59.69 | 59.69 | 60.09 | 59.12 | 1,520 |
July 23, 2025 | 59.72 | 59.08 | 59.08 | 59.73 | 58.99 | 1,042 |
July 22, 2025 | 59.32 | 59.51 | 59.51 | 59.63 | 59.24 | 7,291 |
July 21, 2025 | 58.4 | 59.49 | 59.49 | 59.49 | 58.4 | 1,095 |
July 18, 2025 | 59.03 | 59.54 | 59.54 | 59.7 | 59.03 | 94,524 |
July 17, 2025 | 58.71 | 58.63 | 58.63 | 58.97 | 58.5 | 8,415 |
July 16, 2025 | 58.84 | 58.76 | 58.76 | 59.5 | 58.3 | 2,641 |
July 15, 2025 | 59.5 | 59.34 | 59.34 | 59.65 | 58.69 | 1,002 |
July 14, 2025 | 59 | 59.93 | 59.93 | 60.04 | 58.62 | 3,401 |
July 11, 2025 | 58.93 | 58.85 | 58.85 | 58.93 | 58.44 | 1,058 |
July 10, 2025 | 59.41 | 59.12 | 59.12 | 59.74 | 59.06 | 4,112 |
July 09, 2025 | 61.63 | 60.32 | 60.32 | 61.73 | 59.56 | 7,715 |
July 08, 2025 | 62.34 | 61.97 | 61.74 | 62.67 | 61.72 | 1,780 |
July 07, 2025 | 63.08 | 62.93 | 62.93 | 63.34 | 62.65 | 1,818 |
July 03, 2025 | 63.23 | 62.57 | 62.57 | 63.23 | 62.41 | 1,216 |