74.44
+0.9488(+1.29%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 73.61 | 74.44 | 74.2 | 75.13 | 73.61 | 600 |
| September 25, 2025 | 73.92 | 73.49 | 73.49 | 73.92 | 73.23 | 2,690 |
| September 24, 2025 | 73.04 | 73.92 | 73.92 | 74.24 | 73.04 | 2,030 |
| September 23, 2025 | 71.88 | 72.7 | 72.7 | 73.13 | 71.84 | 1,883 |
| September 22, 2025 | 71.93 | 71.86 | 71.86 | 72.2 | 71 | 2,038 |
| September 19, 2025 | 73.8 | 71.2 | 71.2 | 73.8 | 71.1 | 7,592 |
| September 18, 2025 | 73.72 | 74.32 | 74.32 | 74.32 | 73.4 | 603 |
| September 17, 2025 | 72.45 | 73.64 | 73.64 | 73.64 | 72.45 | 1,704 |
| September 16, 2025 | 73.26 | 72.74 | 72.74 | 73.33 | 72.48 | 1,192 |
| September 15, 2025 | 73.55 | 72.95 | 72.95 | 73.55 | 72.71 | 866 |
| September 12, 2025 | 73.8 | 73.79 | 73.79 | 73.8 | 73.28 | 474 |
| September 11, 2025 | 72.88 | 73.19 | 73.19 | 73.46 | 72.5 | 712 |
| September 10, 2025 | 72 | 72.5 | 72.43 | 72.76 | 71.75 | 687 |
| September 09, 2025 | 71.7 | 72.38 | 72.38 | 72.45 | 71.7 | 763 |
| September 08, 2025 | 73.17 | 71.19 | 71.19 | 73.19 | 71.14 | 1,182 |
| September 05, 2025 | 74.6 | 71.86 | 72.33 | 74.6 | 70.74 | 4,376 |
| September 04, 2025 | 74.05 | 74.16 | 74.16 | 74.2 | 73.82 | 667 |
| September 03, 2025 | 74.25 | 73.92 | 73.92 | 74.38 | 73.82 | 323 |
| September 02, 2025 | 76.93 | 73.88 | 73.88 | 76.93 | 73.88 | 1,917 |
| August 29, 2025 | 75.69 | 76.32 | 76.32 | 76.32 | 75.69 | 1,980 |
| August 28, 2025 | 75.51 | 75.57 | 75.57 | 75.65 | 74.91 | 983 |
| August 27, 2025 | 74.49 | 75.24 | 75.24 | 75.32 | 74.19 | 242 |
| August 26, 2025 | 74.1 | 73.83 | 73.83 | 74.3 | 73.48 | 1,592 |
| August 22, 2025 | 74.5 | 75.02 | 75.02 | 75.42 | 74.2 | 1,372 |
| August 21, 2025 | 73.54 | 73.97 | 73.97 | 74.41 | 73.4 | 379 |
| August 20, 2025 | 73.45 | 73.4 | 73.4 | 74.04 | 73.07 | 619 |
| August 19, 2025 | 72.56 | 73.05 | 73.05 | 73.49 | 72.31 | 652 |
| August 18, 2025 | 73.9 | 73.1 | 73.1 | 73.9 | 72.91 | 440 |
| August 15, 2025 | 75.1 | 75.12 | 75.12 | 75.35 | 74.5 | 1,108 |
| August 14, 2025 | 74.73 | 74.81 | 74.81 | 74.98 | 74.11 | 3,455 |
| August 13, 2025 | 74.27 | 74.72 | 74.72 | 74.72 | 73.95 | 304 |
| August 12, 2025 | 73.5 | 73.33 | 73.33 | 73.95 | 73.06 | 686 |
| August 11, 2025 | 74.62 | 73.63 | 73.63 | 74.84 | 73.63 | 10,164 |
| August 08, 2025 | 75.5 | 75.11 | 75.11 | 75.97 | 74.86 | 1,313 |
| August 07, 2025 | 76.05 | 76.15 | 76.15 | 76.68 | 75.51 | 152 |
| August 06, 2025 | 76.74 | 75.61 | 75.61 | 76.74 | 75.61 | 785 |
| August 05, 2025 | 79.99 | 75.67 | 75.67 | 79.99 | 74.38 | 6,234 |
| August 04, 2025 | 78.88 | 79.35 | 79.35 | 79.87 | 78.8 | 450 |
| August 01, 2025 | 80.61 | 78.5 | 78.5 | 80.61 | 77.89 | 1,381 |
| July 31, 2025 | 81.45 | 82.29 | 81.25 | 82.97 | 81.3 | 3,180 |
| July 30, 2025 | 83.64 | 82.71 | 81.67 | 83.64 | 82.02 | 2,090 |
| July 29, 2025 | 81.81 | 83.34 | 82.29 | 83.34 | 81.81 | 149,401 |
| July 28, 2025 | 82 | 82.13 | 81.1 | 82.35 | 81.5 | 2,495 |
| July 25, 2025 | 82.3 | 81.48 | 81.48 | 82.5 | 81.32 | 2,760 |
| July 24, 2025 | 82.02 | 82.27 | 82.27 | 82.54 | 81.4 | 1,614 |
| July 23, 2025 | 81.12 | 81.78 | 81.78 | 81.78 | 80.85 | 4,020 |
| July 22, 2025 | 80.4 | 81.31 | 81.31 | 81.42 | 79.97 | 938 |
| July 21, 2025 | 82.65 | 80.95 | 80.95 | 83.57 | 80.95 | 778 |
| July 18, 2025 | 81.91 | 83.55 | 83.55 | 83.8 | 81.5 | 1,601 |
| July 17, 2025 | 79.36 | 80.1 | 80.1 | 80.43 | 79.16 | 537 |
| July 16, 2025 | 79.94 | 79.89 | 79.89 | 80.14 | 79.13 | 184 |
| July 15, 2025 | 81.77 | 80.16 | 80.16 | 81.78 | 79.76 | 833 |
| July 14, 2025 | 81 | 81.15 | 81.15 | 81.55 | 80.74 | 1,513 |
| July 11, 2025 | 80.72 | 81.21 | 81.21 | 81.34 | 80.45 | 276 |
| July 10, 2025 | 81.91 | 80.66 | 80.66 | 81.91 | 80.11 | 214 |
| July 09, 2025 | 81.93 | 80.83 | 80.83 | 81.99 | 80.83 | 2,322 |
| July 08, 2025 | 79.79 | 81.39 | 81.39 | 81.39 | 79.79 | 362 |
| July 07, 2025 | 81.01 | 79.6 | 79.6 | 81.3 | 79.6 | 263 |
| July 03, 2025 | 82.4 | 82.47 | 82.47 | 82.73 | 81.8 | 469 |
| July 02, 2025 | 82 | 81.36 | 81.36 | 82 | 80.5 | 31,642 |