79.75
+0.83(+1.05%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 79.48 | 79.71 | 79.71 | 79.71 | 78.97 | 297 |
| September 25, 2025 | 79.62 | 79.51 | 79.51 | 79.99 | 79.03 | 197 |
| September 24, 2025 | 80.88 | 81.4 | 81.4 | 81.91 | 80.8 | 791 |
| September 23, 2025 | 83.46 | 80.66 | 80.66 | 83.5 | 80.66 | 1,242 |
| September 22, 2025 | 79.8 | 83.2 | 83.2 | 83.44 | 79.51 | 907 |
| September 19, 2025 | 78 | 77.22 | 77.22 | 78 | 75.78 | 224 |
| September 18, 2025 | 75.57 | 76.6 | 76.6 | 77.26 | 75.34 | 89 |
| September 17, 2025 | 74.35 | 74.61 | 74.61 | 74.88 | 73.96 | 62 |
| September 16, 2025 | 73.48 | 73.75 | 73.75 | 74.33 | 73.31 | 316 |
| September 15, 2025 | 74.3 | 73.74 | 73.74 | 75.46 | 73.55 | 598 |
| September 12, 2025 | 74.48 | 73.77 | 73.77 | 74.48 | 73.11 | 272 |
| September 11, 2025 | 74.22 | 73.16 | 73.16 | 74.26 | 73.08 | 169 |
| September 10, 2025 | 75.06 | 72.51 | 72.51 | 75.06 | 72.23 | 557 |
| September 09, 2025 | 75.44 | 75.51 | 75.51 | 76.53 | 75.29 | 546 |
| September 08, 2025 | 74.5 | 74.87 | 73.88 | 75.32 | 73.81 | 3,353 |
| September 05, 2025 | 75.76 | 74.95 | 74.95 | 76.21 | 74.86 | 222 |
| September 04, 2025 | 73.03 | 73.67 | 73.67 | 73.67 | 72.77 | 25 |
| September 03, 2025 | 73.34 | 73.54 | 73.54 | 73.6 | 72.72 | 491 |
| September 02, 2025 | 73.17 | 72.71 | 72.71 | 73.44 | 71.5 | 1,706 |
| August 29, 2025 | 74.55 | 75.09 | 75.09 | 75.48 | 74.5 | 161 |
| August 28, 2025 | 76.78 | 75.14 | 75.14 | 76.78 | 75.1 | 1,685 |
| August 27, 2025 | 75.49 | 75.91 | 75.91 | 75.95 | 75 | 130 |
| August 26, 2025 | 76.64 | 76.25 | 76.25 | 76.9 | 75.8 | 164 |
| August 22, 2025 | 74.81 | 77.84 | 77.12 | 78.05 | 74.7 | 508 |
| August 21, 2025 | 74.5 | 74.73 | 74.04 | 74.99 | 74.46 | 70 |
| August 20, 2025 | 74.98 | 74.77 | 74.08 | 74.98 | 74.08 | 354 |
| August 19, 2025 | 74.7 | 74.86 | 74.17 | 75.89 | 74.3 | 116 |
| August 18, 2025 | 74.02 | 75.04 | 75.04 | 75.12 | 74.02 | 75 |
| August 15, 2025 | 75.75 | 74.49 | 74.49 | 75.75 | 74.49 | 597 |
| August 14, 2025 | 72.31 | 74.2 | 74.2 | 74.2 | 72.28 | 1,900 |
| August 13, 2025 | 71.8 | 72.98 | 72.98 | 72.98 | 71.26 | 485 |
| August 12, 2025 | 71.22 | 71.91 | 71.91 | 72.39 | 71.01 | 1,141 |
| August 11, 2025 | 71.03 | 71.26 | 71.26 | 72.06 | 70.76 | 264 |
| August 08, 2025 | 68.98 | 70.1 | 70.1 | 70.95 | 68.04 | 2,024 |
| August 07, 2025 | 68 | 67.53 | 67.53 | 69.33 | 67.51 | 2,258 |
| August 06, 2025 | 69.11 | 67.54 | 67.54 | 70.54 | 65.94 | 4,027 |
| August 05, 2025 | 68.44 | 67.87 | 67.87 | 68.55 | 67.16 | 375 |
| August 04, 2025 | 67.71 | 67.95 | 67.95 | 68.2 | 67.62 | 289 |
| August 01, 2025 | 68.54 | 67.46 | 67.46 | 68.54 | 66.51 | 1,085 |
| July 31, 2025 | 71.89 | 69.88 | 69.88 | 71.89 | 69.32 | 893 |
| July 30, 2025 | 73.96 | 71.77 | 71.77 | 73.96 | 71.12 | 86 |
| July 29, 2025 | 71.84 | 71.51 | 71.51 | 71.92 | 70.82 | 630 |
| July 28, 2025 | 71.7 | 71.48 | 71.48 | 72.4 | 71.47 | 131 |
| July 25, 2025 | 72.91 | 71.64 | 71.64 | 72.91 | 71.32 | 623 |
| July 24, 2025 | 73.2 | 72.36 | 72.36 | 73.2 | 71.76 | 697 |
| July 23, 2025 | 72.67 | 72.82 | 72.82 | 73.32 | 72.03 | 499 |
| July 22, 2025 | 72.71 | 73.01 | 73.01 | 73.32 | 72.54 | 146 |
| July 21, 2025 | 73.41 | 73.49 | 73.49 | 74.11 | 72.88 | 119 |
| July 18, 2025 | 72.53 | 72.41 | 72.41 | 73.14 | 72.41 | 87 |
| July 17, 2025 | 72.84 | 72.01 | 72.01 | 72.95 | 71.49 | 911 |
| July 16, 2025 | 72.85 | 73 | 73 | 73.26 | 71.84 | 214 |
| July 15, 2025 | 75.23 | 73.85 | 73.85 | 75.73 | 73.53 | 399 |
| July 14, 2025 | 75 | 74.15 | 74.15 | 75 | 73.85 | 529 |
| July 11, 2025 | 76.62 | 75.23 | 75.23 | 77.42 | 75.19 | 330 |
| July 10, 2025 | 76.91 | 77.77 | 77.77 | 78.12 | 76.68 | 527 |
| July 09, 2025 | 77.76 | 78.37 | 78.37 | 78.71 | 77.19 | 75 |
| July 08, 2025 | 77 | 78.24 | 78.24 | 79.07 | 76.65 | 1,087 |
| July 07, 2025 | 78 | 78.42 | 78.42 | 78.42 | 76.82 | 1,805 |
| July 03, 2025 | 78.55 | 77.89 | 77.89 | 78.86 | 77.8 | 432 |
| July 02, 2025 | 77.07 | 77.78 | 77.78 | 77.81 | 76.59 | 5,559 |