69.78
-0.915(-1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.9 | 70.69 | 70.37 | 71.64 | 70.32 | 1,257 |
| September 04, 2025 | 71.66 | 70.76 | 70.76 | 72.4 | 70.24 | 5,143 |
| September 03, 2025 | 73.2 | 71.42 | 71.42 | 73.2 | 71.36 | 212,233 |
| September 02, 2025 | 74 | 71.88 | 71.88 | 74 | 71.5 | 6,589 |
| August 29, 2025 | 72.26 | 72.26 | 72.26 | 72.74 | 71.99 | 2,234 |
| August 28, 2025 | 73.65 | 72.56 | 72.56 | 73.65 | 72.45 | 4,437 |
| August 27, 2025 | 75 | 73.88 | 73.32 | 75 | 73.48 | 17,007 |
| August 26, 2025 | 75.53 | 74.6 | 74.6 | 75.66 | 74.55 | 4,286 |
| August 22, 2025 | 76.11 | 76.3 | 76.13 | 77.97 | 75.46 | 2,696 |
| August 21, 2025 | 76.18 | 75.78 | 75.78 | 77.34 | 75.67 | 3,278 |
| August 20, 2025 | 76.51 | 76.11 | 76.11 | 77.23 | 75.9 | 5,026 |
| August 19, 2025 | 75.9 | 76.25 | 76.25 | 76.34 | 75.48 | 3,646 |
| August 18, 2025 | 75.88 | 75.57 | 75.57 | 77.26 | 75.57 | 6,594 |
| August 15, 2025 | 72.2 | 74.73 | 74.73 | 75.48 | 71.91 | 5,237 |
| August 14, 2025 | 72.5 | 71.52 | 71.52 | 72.5 | 71.35 | 1,470 |
| August 13, 2025 | 71.99 | 71.31 | 71.31 | 72.05 | 71.29 | 3,864 |
| August 12, 2025 | 72.76 | 71.55 | 71.55 | 72.78 | 71.17 | 10,800 |
| August 11, 2025 | 72.6 | 71.6 | 71.6 | 73 | 71.16 | 3,635 |
| August 08, 2025 | 72.79 | 72.57 | 72.57 | 73 | 72.26 | 2,196 |
| August 07, 2025 | 70.8 | 72.02 | 72.02 | 72.52 | 70.57 | 5,160 |
| August 06, 2025 | 71.5 | 70.88 | 70.88 | 71.5 | 70.7 | 1,971 |
| August 05, 2025 | 70.91 | 71.52 | 71.52 | 71.9 | 70.5 | 3,209 |
| August 04, 2025 | 70.5 | 70.22 | 70.22 | 71.01 | 70.2 | 1,355 |
| August 01, 2025 | 71.2 | 70.69 | 70.69 | 71.57 | 70.41 | 1,483 |
| July 31, 2025 | 70.46 | 71.17 | 71.17 | 71.17 | 69.65 | 2,061 |
| July 30, 2025 | 72.06 | 71.73 | 71.73 | 72.06 | 71.37 | 3,981 |
| July 29, 2025 | 71.5 | 72.09 | 72.09 | 72.22 | 71.21 | 10,251 |
| July 28, 2025 | 72.4 | 71.18 | 71.18 | 73.47 | 70.97 | 6,402 |
| July 25, 2025 | 72.29 | 71.52 | 71.52 | 72.6 | 71.09 | 4,996 |
| July 24, 2025 | 73.49 | 71.66 | 71.66 | 73.5 | 71.34 | 93,443 |
| July 23, 2025 | 77.19 | 72.93 | 72.93 | 78.6 | 72.08 | 65,509 |
| July 22, 2025 | 76.8 | 77.03 | 77.03 | 77.17 | 76.17 | 132,149 |
| July 21, 2025 | 76.3 | 76.5 | 76.5 | 77.07 | 76.05 | 6,344 |
| July 18, 2025 | 75.2 | 76.15 | 76.15 | 76.29 | 75.07 | 2,996 |
| July 17, 2025 | 74.03 | 75.06 | 75.06 | 75.26 | 74.03 | 1,699 |
| July 16, 2025 | 75.16 | 74.97 | 74.97 | 75.2 | 74.28 | 8,109 |
| July 15, 2025 | 75 | 74.94 | 74.94 | 75.44 | 74.25 | 9,249 |
| July 14, 2025 | 74.43 | 74.69 | 74.69 | 75.64 | 74.24 | 6,726 |
| July 11, 2025 | 73.99 | 74.05 | 74.05 | 74.29 | 73.57 | 3,901 |
| July 10, 2025 | 73.25 | 73.39 | 73.39 | 74.61 | 73.05 | 3,250 |
| July 09, 2025 | 72.8 | 73.1 | 73.1 | 73.45 | 72.71 | 6,389 |
| July 08, 2025 | 72.43 | 72.01 | 72.01 | 73.4 | 71.4 | 10,678 |
| July 07, 2025 | 72.73 | 74.64 | 74.64 | 74.69 | 72.73 | 4,933 |
| July 03, 2025 | 73 | 74.47 | 74.47 | 75.04 | 72.73 | 6,845 |
| July 02, 2025 | 73 | 73.29 | 73.29 | 73.71 | 72.54 | 12,015 |
| July 01, 2025 | 69.12 | 71.63 | 71.63 | 72.1 | 67.6 | 22,647 |
| June 30, 2025 | 70 | 67.99 | 68.72 | 70.88 | 66 | 16,439 |
| June 27, 2025 | 70.89 | 70.97 | 70.97 | 71.8 | 70.53 | 3,922 |
| June 26, 2025 | 70.5 | 70.7 | 70.7 | 71.19 | 70.33 | 2,678 |
| June 25, 2025 | 71.4 | 70.64 | 70.64 | 71.4 | 70.25 | 15,218 |
| June 24, 2025 | 72.13 | 71.41 | 71.41 | 72.13 | 70.79 | 18,205 |
| June 23, 2025 | 72.68 | 70.79 | 70.79 | 72.68 | 70.24 | 7,022 |
| June 20, 2025 | 72.7 | 72.48 | 72.1 | 72.7 | 71.4 | 3,830 |
| June 18, 2025 | 71.87 | 71.85 | 71.85 | 72.39 | 71.42 | 2,232 |
| June 17, 2025 | 71.66 | 71.77 | 71.77 | 73.53 | 70.55 | 3,127 |
| June 16, 2025 | 75.15 | 73.66 | 73.66 | 75.22 | 73.32 | 9,317 |
| June 13, 2025 | 72.45 | 73.85 | 73.85 | 74.34 | 72.45 | 5,982 |
| June 12, 2025 | 73.2 | 73.67 | 73.67 | 74.43 | 73.2 | 3,506 |
| June 11, 2025 | 73 | 73.08 | 73.08 | 73.32 | 72.59 | 7,057 |
| June 10, 2025 | 72.5 | 72.64 | 72.64 | 73.06 | 71.99 | 22,851 |