77.15
+0.826(+1.08%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 76.71 | 77.15 | 77.15 | 77.69 | 76.13 | 5,570 |
| September 05, 2025 | 77.05 | 76.32 | 76.32 | 78.01 | 76.32 | 369 |
| September 04, 2025 | 75.32 | 76.76 | 76.76 | 76.86 | 74.85 | 1,035 |
| September 03, 2025 | 73.85 | 74.63 | 74.63 | 75.33 | 73.85 | 425 |
| September 02, 2025 | 73.05 | 72.62 | 72.62 | 73.55 | 71.91 | 5,435 |
| August 29, 2025 | 72.3 | 73.65 | 74.6 | 74.61 | 72.3 | 920 |
| August 28, 2025 | 77.5 | 72.05 | 72.05 | 77.7 | 70.47 | 20,450 |
| August 27, 2025 | 74.46 | 75.17 | 75.17 | 75.37 | 73.67 | 487 |
| August 26, 2025 | 74.08 | 73.89 | 73.89 | 74.73 | 73.64 | 114 |
| August 22, 2025 | 73.64 | 75.24 | 75.24 | 75.82 | 73.22 | 387 |
| August 21, 2025 | 73.41 | 72.17 | 72.17 | 73.41 | 71.31 | 720 |
| August 20, 2025 | 73.44 | 72.41 | 72.41 | 73.79 | 71.75 | 2,711 |
| August 19, 2025 | 73 | 74.15 | 74.15 | 75.5 | 73 | 4,461 |
| August 18, 2025 | 71.3 | 71.68 | 71.68 | 71.95 | 71.3 | 567 |
| August 15, 2025 | 72.16 | 71.3 | 71.34 | 72.4 | 70.95 | 202 |
| August 14, 2025 | 71.48 | 71.26 | 71.26 | 72.16 | 70.83 | 117 |
| August 13, 2025 | 70.2 | 71.14 | 71.14 | 71.8 | 70.2 | 7,037 |
| August 12, 2025 | 69.03 | 70.49 | 70.49 | 70.55 | 69.03 | 134 |
| August 11, 2025 | 69.14 | 68.6 | 68.6 | 69.96 | 67.55 | 617 |
| August 08, 2025 | 67.63 | 68.43 | 68.55 | 68.56 | 67.42 | 420 |
| August 07, 2025 | 68.5 | 67.77 | 67.77 | 68.57 | 66.85 | 180 |
| August 06, 2025 | 67 | 67.26 | 67.26 | 67.91 | 67 | 211 |
| August 05, 2025 | 66.48 | 66.96 | 66.96 | 66.96 | 66.22 | 134 |
| August 04, 2025 | 64.75 | 64.98 | 64.98 | 66.44 | 64.7 | 450 |
| August 01, 2025 | 65.15 | 64.48 | 64.48 | 65.15 | 63.59 | 890 |
| July 31, 2025 | 65.05 | 64.98 | 64.98 | 65.57 | 64.87 | 1,189 |
| July 30, 2025 | 66.44 | 66.96 | 66.96 | 66.96 | 65.8 | 769 |
| July 29, 2025 | 67.54 | 66.6 | 66.6 | 67.82 | 66.41 | 375 |
| July 28, 2025 | 67.9 | 68.04 | 68.04 | 68.65 | 67.27 | 3,575 |
| July 25, 2025 | 68.18 | 67 | 67 | 68.32 | 66.91 | 59 |
| July 24, 2025 | 69.2 | 67.66 | 67.66 | 69.7 | 67.55 | 2,548 |
| July 23, 2025 | 68.88 | 68.82 | 68.82 | 69.2 | 68.26 | 1,666 |
| July 22, 2025 | 66.3 | 67.87 | 67.87 | 68.38 | 66.3 | 425 |
| July 21, 2025 | 67.62 | 66.49 | 66.49 | 67.98 | 65.79 | 3,931 |
| July 18, 2025 | 68.05 | 66.85 | 66.85 | 68.05 | 66.62 | 94 |
| July 17, 2025 | 66.85 | 67.17 | 67.52 | 67.75 | 66.81 | 1,847 |
| July 16, 2025 | 69 | 66.84 | 66.84 | 69 | 66.53 | 1,436 |
| July 15, 2025 | 71.1 | 71.34 | 69.57 | 71.63 | 69.31 | 954 |
| July 14, 2025 | 70.65 | 69.97 | 69.97 | 70.8 | 69.36 | 449 |
| July 11, 2025 | 73.08 | 72.13 | 72.13 | 73.17 | 72.13 | 220 |
| July 10, 2025 | 72 | 74.59 | 74.59 | 74.62 | 72 | 1,271 |
| July 09, 2025 | 72.86 | 72.81 | 72.81 | 72.93 | 72.11 | 826 |
| July 08, 2025 | 71.95 | 71.85 | 71.85 | 72.42 | 70.93 | 468 |
| July 07, 2025 | 71.15 | 71.27 | 71.27 | 71.7 | 70.36 | 219 |
| July 03, 2025 | 72.2 | 72.19 | 72.19 | 72.62 | 71.69 | 181 |
| July 02, 2025 | 71 | 71.03 | 71.03 | 71.54 | 70.42 | 6,765 |
| July 01, 2025 | 68.1 | 70.8 | 70.8 | 72.07 | 67.35 | 920 |
| June 30, 2025 | 68.22 | 67.34 | 67.34 | 68.58 | 67 | 772 |
| June 27, 2025 | 69.09 | 68.02 | 68.02 | 69.31 | 67.99 | 2,033 |
| June 26, 2025 | 68.22 | 68.37 | 68.37 | 68.55 | 67.72 | 472 |
| June 25, 2025 | 68.82 | 67.54 | 67.54 | 68.88 | 67.5 | 393 |
| June 24, 2025 | 67.42 | 67.99 | 67.99 | 68.66 | 67.01 | 800 |
| June 23, 2025 | 66.51 | 65.49 | 65.49 | 66.66 | 64.86 | 1,616 |
| June 20, 2025 | 67.42 | 67.14 | 67.33 | 68.5 | 67.14 | 1,053 |
| June 18, 2025 | 68.5 | 68.49 | 68.49 | 68.62 | 67.78 | 412 |
| June 17, 2025 | 70.75 | 69.81 | 68.86 | 70.75 | 69.81 | 1,113 |
| June 16, 2025 | 70.51 | 70.92 | 69.95 | 70.92 | 70.36 | 692 |
| June 13, 2025 | 71 | 70.36 | 69.4 | 71.99 | 70.19 | 879 |
| June 12, 2025 | 72.34 | 72.2 | 71.22 | 72.52 | 71.93 | 297 |
| June 11, 2025 | 75.41 | 73.38 | 72.38 | 75.41 | 72.84 | 889 |