79.11
+0.584(+0.74%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 79.3 | 78.53 | 78.53 | 80.15 | 78.41 | 3,087 |
| September 04, 2025 | 75.3 | 78 | 78 | 78.07 | 74.53 | 4,116 |
| September 03, 2025 | 78.2 | 77.38 | 77.38 | 78.61 | 77.38 | 2,309 |
| September 02, 2025 | 76.85 | 76.7 | 76.84 | 77.11 | 74.55 | 5,472 |
| August 29, 2025 | 80.26 | 78.82 | 78.82 | 80.29 | 76.49 | 13,586 |
| August 28, 2025 | 70.5 | 79.87 | 79.26 | 80.03 | 69.01 | 48,421 |
| August 27, 2025 | 59.5 | 59.94 | 59.94 | 60.05 | 58.34 | 4,035 |
| August 26, 2025 | 59.22 | 58.95 | 58.95 | 60 | 58.87 | 1,029 |
| August 22, 2025 | 55.53 | 57.54 | 57.58 | 57.97 | 55.2 | 800 |
| August 21, 2025 | 55.32 | 55.43 | 55.43 | 55.9 | 55.18 | 487 |
| August 20, 2025 | 56.3 | 55.39 | 55.39 | 56.75 | 54.46 | 500 |
| August 19, 2025 | 58.35 | 57.51 | 57.51 | 58.95 | 57.51 | 1,279 |
| August 18, 2025 | 58.38 | 58.37 | 58.37 | 58.65 | 57.81 | 2,321 |
| August 15, 2025 | 57.7 | 58 | 58 | 58.09 | 57.32 | 327 |
| August 14, 2025 | 58.63 | 59.1 | 59.1 | 59.5 | 58.63 | 825 |
| August 13, 2025 | 59.84 | 59.56 | 59.56 | 60.25 | 59.36 | 314 |
| August 12, 2025 | 58.42 | 58.99 | 58.99 | 59 | 57.47 | 422 |
| August 11, 2025 | 59 | 57.95 | 57.95 | 59.44 | 57.87 | 2,683 |
| August 08, 2025 | 58.25 | 58.62 | 58.62 | 59.07 | 57.73 | 295 |
| August 07, 2025 | 58 | 57.13 | 57.13 | 58.69 | 57.13 | 407 |
| August 06, 2025 | 56.32 | 56.84 | 56.84 | 56.96 | 55.81 | 2,275 |
| August 05, 2025 | 56.64 | 56.1 | 56.1 | 56.98 | 55.29 | 241 |
| August 04, 2025 | 55.9 | 56.12 | 56.12 | 56.16 | 55.15 | 870 |
| August 01, 2025 | 57 | 54.63 | 54.63 | 57.64 | 54.61 | 4,030 |
| July 31, 2025 | 59.6 | 61.5 | 61.5 | 61.5 | 59.6 | 545 |
| July 30, 2025 | 60 | 60.11 | 60.11 | 60.11 | 59.35 | 1,120 |
| July 29, 2025 | 60 | 59.07 | 59.07 | 60.26 | 57.9 | 1,949 |
| July 28, 2025 | 58.1 | 59.25 | 59.25 | 59.25 | 58.1 | 1,166 |
| July 25, 2025 | 57.51 | 57.6 | 57.6 | 57.6 | 57.07 | 2,374 |
| July 24, 2025 | 57.26 | 57.12 | 57.12 | 57.47 | 56.67 | 3,945 |
| July 23, 2025 | 56.03 | 56.82 | 56.52 | 57.22 | 56.03 | 650 |
| July 22, 2025 | 56.95 | 55.96 | 55.96 | 56.95 | 55.67 | 1,306 |
| July 21, 2025 | 59 | 57.82 | 57.82 | 59.1 | 57.33 | 1,434 |
| July 18, 2025 | 57.25 | 57.88 | 57.88 | 58.21 | 57.25 | 776 |
| July 17, 2025 | 55.37 | 56.53 | 56.53 | 57.72 | 55.18 | 604 |
| July 16, 2025 | 54.74 | 54.21 | 54.21 | 54.74 | 53.43 | 1,119 |
| July 15, 2025 | 55.52 | 54.87 | 54.87 | 55.65 | 54.61 | 827 |
| July 14, 2025 | 56.1 | 55.68 | 55.68 | 56.1 | 54.82 | 3,012 |
| July 11, 2025 | 57 | 56.26 | 56.26 | 57.29 | 55.74 | 1,919 |
| July 10, 2025 | 58.3 | 58.48 | 58.48 | 58.62 | 56.73 | 1,631 |
| July 09, 2025 | 57.86 | 58.54 | 58.54 | 58.99 | 57.62 | 6,377 |
| July 08, 2025 | 56.72 | 56.34 | 56.34 | 57.45 | 56.03 | 492 |
| July 07, 2025 | 56.95 | 56.05 | 56.05 | 56.95 | 56.03 | 461 |
| July 03, 2025 | 56.36 | 57.21 | 57.21 | 57.32 | 56.05 | 3,765 |
| July 02, 2025 | 54.96 | 55.45 | 55.45 | 55.93 | 54.91 | 487 |
| July 01, 2025 | 57.44 | 55.4 | 55.4 | 57.44 | 55.07 | 523 |
| June 30, 2025 | 56.5 | 57.74 | 57.74 | 57.99 | 55.4 | 1,664 |
| June 27, 2025 | 55.5 | 55.8 | 55.8 | 56.25 | 55.43 | 656 |
| June 26, 2025 | 55 | 55.51 | 55.51 | 55.87 | 54.63 | 1,253 |
| June 25, 2025 | 55.25 | 54.32 | 54.32 | 55.41 | 54.31 | 3,459 |
| June 24, 2025 | 54.25 | 54.2 | 54.2 | 54.53 | 53.32 | 690 |
| June 23, 2025 | 50 | 52.73 | 52.73 | 53.09 | 50 | 1,575 |
| June 20, 2025 | 53 | 51.36 | 51.36 | 53.6 | 51.32 | 979 |
| June 18, 2025 | 52.46 | 52.78 | 52.78 | 53.38 | 52.36 | 728 |
| June 17, 2025 | 51.54 | 52.92 | 52.92 | 53.1 | 51.02 | 898 |
| June 16, 2025 | 51.8 | 50.28 | 50.28 | 52 | 50.28 | 939 |
| June 13, 2025 | 54 | 52.6 | 52.6 | 54 | 52.41 | 1,283 |
| June 12, 2025 | 54.5 | 55.06 | 55.06 | 55.09 | 54.22 | 411 |
| June 11, 2025 | 55.5 | 55.33 | 55.33 | 55.66 | 55.12 | 1,583 |
| June 10, 2025 | 55.67 | 54.98 | 54.98 | 55.95 | 54.75 | 832 |
