77.79
+0.8667(+1.13%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 78.98 | 77.79 | 77.79 | 78.98 | 77.59 | 259 |
| September 05, 2025 | 76.99 | 76.92 | 76.92 | 77.9 | 75.53 | 733 |
| September 04, 2025 | 73.29 | 74.45 | 74.44 | 74.45 | 72.81 | 28 |
| September 03, 2025 | 72.79 | 72.68 | 72.68 | 73.5 | 72.46 | 643 |
| September 02, 2025 | 72.2 | 71.82 | 71.82 | 72.61 | 71.45 | 253 |
| August 29, 2025 | 75.13 | 75.82 | 75.82 | 75.82 | 74.49 | 68 |
| August 28, 2025 | 75.61 | 74.62 | 74.62 | 76.25 | 74.45 | 605 |
| August 27, 2025 | 74.46 | 75.03 | 75.03 | 76.04 | 74.46 | 829 |
| August 26, 2025 | 76.52 | 75.73 | 75.73 | 76.74 | 75.59 | 381 |
| August 22, 2025 | 75.93 | 77.36 | 77 | 77.77 | 73.41 | 835 |
| August 21, 2025 | 73.39 | 73.39 | 73.39 | 73.6 | 72.74 | 568 |
| August 20, 2025 | 76 | 74.42 | 74.42 | 76.05 | 74.4 | 518 |
| August 19, 2025 | 75.39 | 76.33 | 76.33 | 77.17 | 74.8 | 8,400 |
| August 18, 2025 | 74.33 | 75.45 | 75.45 | 75.45 | 74.12 | 460 |
| August 15, 2025 | 74.55 | 73.96 | 73.96 | 75.33 | 73.73 | 758 |
| August 14, 2025 | 72.75 | 74.36 | 74.36 | 74.77 | 72.75 | 758 |
| August 13, 2025 | 71.98 | 74.97 | 74.97 | 75.18 | 71.98 | 1,353 |
| August 12, 2025 | 69.96 | 71.46 | 71.46 | 71.46 | 69.26 | 461 |
| August 11, 2025 | 69.4 | 69.37 | 69.37 | 70.25 | 68.09 | 523 |
| August 08, 2025 | 68.57 | 69.35 | 69.35 | 69.37 | 68.54 | 145 |
| August 07, 2025 | 69.57 | 68.06 | 68.06 | 69.92 | 68.06 | 226 |
| August 06, 2025 | 69.46 | 68.47 | 68.47 | 69.87 | 68.47 | 2,829 |
| August 05, 2025 | 68.09 | 69.24 | 69.24 | 69.29 | 67.91 | 1,385 |
| August 04, 2025 | 67.29 | 66.76 | 66.76 | 68.38 | 66.76 | 902 |
| August 01, 2025 | 66.96 | 65.98 | 65.98 | 66.96 | 65.65 | 3,062 |
| July 31, 2025 | 67.28 | 68.28 | 68.28 | 68.68 | 66.9 | 2,352 |
| July 30, 2025 | 69.96 | 69.41 | 69.41 | 69.96 | 67.92 | 620 |
| July 29, 2025 | 69 | 68.21 | 68.21 | 69.61 | 66.67 | 4,271 |
| July 28, 2025 | 73.51 | 74.76 | 74.76 | 74.87 | 73.08 | 600 |
| July 25, 2025 | 73.39 | 72.69 | 72.69 | 73.39 | 72.4 | 13 |
| July 24, 2025 | 73.77 | 72.59 | 72.59 | 73.77 | 72.26 | 786 |
| July 23, 2025 | 74.28 | 74.49 | 74.49 | 74.69 | 73.81 | 488 |
| July 22, 2025 | 69.7 | 72.13 | 72.13 | 72.13 | 69.7 | 343 |
| July 21, 2025 | 70.92 | 70.3 | 70.3 | 71.03 | 70.11 | 483 |
| July 18, 2025 | 71.55 | 71.05 | 71.05 | 71.55 | 69.9 | 147 |
| July 17, 2025 | 70 | 70.2 | 70.2 | 70.59 | 68.79 | 232 |
| July 16, 2025 | 70.41 | 68.47 | 68.47 | 70.41 | 68.47 | 371 |
| July 15, 2025 | 72.67 | 71.9 | 71.9 | 72.67 | 71.34 | 14,482 |
| July 14, 2025 | 72.04 | 72.35 | 72.35 | 72.83 | 71.34 | 521 |
| July 11, 2025 | 72.83 | 72.74 | 72.74 | 73.32 | 72.44 | 788 |
| July 10, 2025 | 73.02 | 74.38 | 74.38 | 74.87 | 72.8 | 182 |
| July 09, 2025 | 72.24 | 72.6 | 72.6 | 72.9 | 71.7 | 405 |
| July 08, 2025 | 70.84 | 72.42 | 72.42 | 72.84 | 69.89 | 99 |
| July 07, 2025 | 70.5 | 70.94 | 70.94 | 71.41 | 69.66 | 172 |
| July 03, 2025 | 72.2 | 71.14 | 71.14 | 72.46 | 71.14 | 1,918 |
| July 02, 2025 | 70.76 | 69.97 | 69.97 | 71.87 | 69.85 | 433 |
| July 01, 2025 | 67.33 | 70.65 | 70.65 | 72.12 | 67.15 | 1,223 |
| June 30, 2025 | 68 | 68.08 | 68.08 | 68.16 | 67.21 | 379 |
| June 27, 2025 | 68.15 | 68.37 | 68.37 | 68.82 | 67.96 | 561 |
| June 26, 2025 | 67 | 67.22 | 67.22 | 67.64 | 66.58 | 1,055 |
| June 25, 2025 | 66.79 | 66.51 | 66.51 | 66.79 | 65.85 | 518 |
| June 24, 2025 | 66.64 | 66.34 | 66.34 | 66.64 | 65.99 | 353 |
| June 23, 2025 | 63.67 | 63.78 | 63.78 | 65.17 | 62.37 | 463 |
| June 20, 2025 | 64.98 | 65.32 | 65.32 | 65.55 | 64.39 | 646 |
| June 18, 2025 | 64.14 | 65.26 | 65.26 | 65.39 | 63.89 | 502 |
| June 17, 2025 | 65.05 | 64.5 | 64.5 | 65.54 | 64.5 | 487 |
| June 16, 2025 | 65.94 | 65.91 | 65.91 | 66.45 | 65.3 | 75 |
| June 13, 2025 | 65.3 | 65.94 | 65.94 | 66.48 | 65.3 | 568 |
| June 12, 2025 | 67.05 | 67.67 | 67.67 | 67.67 | 66.69 | 98 |
| June 11, 2025 | 70.2 | 68.57 | 68.57 | 70.2 | 68.17 | 497 |