71.73
+1.97(+2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 70.3 | 70.48 | 70.48 | 70.8 | 70 | 6,132 |
| September 04, 2025 | 69.7 | 69.76 | 69.76 | 70.59 | 69.41 | 4,790 |
| September 03, 2025 | 69 | 68.79 | 68.79 | 69.67 | 66.46 | 8,258 |
| September 02, 2025 | 68.29 | 68.21 | 68.21 | 68.54 | 66.1 | 11,197 |
| August 29, 2025 | 68.49 | 66.89 | 66.89 | 68.65 | 66.79 | 2,964 |
| August 28, 2025 | 67.32 | 69.01 | 68.73 | 69.17 | 67.26 | 1,794 |
| August 27, 2025 | 67.73 | 67.54 | 67.27 | 67.75 | 67.3 | 2,055 |
| August 26, 2025 | 66.42 | 67.39 | 67.12 | 67.62 | 66.42 | 4,721 |
| August 22, 2025 | 64.69 | 65.99 | 65.72 | 66.1 | 64.69 | 2,379 |
| August 21, 2025 | 64.51 | 64.8 | 64.54 | 64.86 | 64.49 | 803 |
| August 20, 2025 | 64.33 | 64.33 | 64.06 | 64.46 | 63.39 | 2,558 |
| August 19, 2025 | 65.18 | 64.67 | 64.67 | 65.35 | 64.5 | 2,675 |
| August 18, 2025 | 65.5 | 65.56 | 65.56 | 65.84 | 65 | 3,402 |
| August 15, 2025 | 65.92 | 65.38 | 65.38 | 65.92 | 64.86 | 563 |
| August 14, 2025 | 66.06 | 65.64 | 65.64 | 66.06 | 64.93 | 1,600 |
| August 13, 2025 | 66.2 | 65.5 | 65.5 | 66.2 | 64.98 | 2,250 |
| August 12, 2025 | 65.2 | 65.47 | 65.47 | 66.09 | 65.2 | 925 |
| August 11, 2025 | 66.47 | 65.62 | 65.62 | 66.47 | 65.2 | 2,403 |
| August 08, 2025 | 64.92 | 65.5 | 65.5 | 65.76 | 64.86 | 4,562 |
| August 07, 2025 | 68.39 | 65.22 | 65.22 | 68.78 | 64.23 | 4,733 |
| August 06, 2025 | 63.26 | 64.11 | 64.1 | 64.13 | 62.8 | 2,172 |
| August 05, 2025 | 63.97 | 63.34 | 63.34 | 64.4 | 63.21 | 2,007 |
| August 04, 2025 | 63.96 | 63.15 | 63.15 | 63.96 | 60.57 | 3,670 |
| August 01, 2025 | 62.15 | 61.59 | 61.59 | 62.35 | 61.57 | 6,506 |
| July 31, 2025 | 62.03 | 63.08 | 63.08 | 63.85 | 62.03 | 2,482 |
| July 30, 2025 | 62.33 | 62.4 | 62.4 | 63.18 | 61.72 | 16,592 |
| July 29, 2025 | 55.35 | 62.51 | 62.51 | 62.87 | 55.01 | 22,613 |
| July 28, 2025 | 56.01 | 55.44 | 55.44 | 56.01 | 55.04 | 830 |
| July 25, 2025 | 56 | 55.45 | 55.45 | 56 | 54.91 | 2,660 |
| July 24, 2025 | 55.61 | 55.93 | 55.93 | 55.98 | 55.51 | 2,286 |
| July 23, 2025 | 54.7 | 55.9 | 55.9 | 56.11 | 54.44 | 1,125 |
| July 22, 2025 | 53.77 | 54 | 54 | 54 | 53.3 | 452 |
| July 21, 2025 | 53.91 | 54.4 | 54.4 | 54.4 | 53.73 | 1,760 |
| July 18, 2025 | 54.29 | 54.16 | 54.16 | 54.49 | 53.96 | 590 |
| July 17, 2025 | 53.19 | 53.82 | 53.76 | 53.9 | 53.19 | 445 |
| July 16, 2025 | 52.7 | 52.69 | 52.69 | 52.7 | 52.29 | 1,055 |
| July 15, 2025 | 53.59 | 52.64 | 52.64 | 53.63 | 52.61 | 642 |
| July 14, 2025 | 51.64 | 52.63 | 52.63 | 52.92 | 51.29 | 661 |
| July 11, 2025 | 52.04 | 51.5 | 51.5 | 52.04 | 51.5 | 2,102 |
| July 10, 2025 | 52.5 | 52.54 | 52.54 | 52.65 | 52.18 | 599 |
| July 09, 2025 | 53 | 52.65 | 52.65 | 53 | 52.65 | 1,115 |
| July 08, 2025 | 52.68 | 52.77 | 52.77 | 53.03 | 52.62 | 297 |
| July 07, 2025 | 52.55 | 52.75 | 52.75 | 53.21 | 52.55 | 911 |
| July 03, 2025 | 52.86 | 53.1 | 53.1 | 53.12 | 52.86 | 171 |
| July 02, 2025 | 52.55 | 52.4 | 52.4 | 52.55 | 52.34 | 310 |
| July 01, 2025 | 52.5 | 52.66 | 52.66 | 52.66 | 52.25 | 2,827 |
| June 30, 2025 | 52.23 | 52.63 | 52.63 | 52.75 | 52 | 2,760 |
| June 27, 2025 | 51.89 | 52.12 | 52.12 | 52.24 | 51.71 | 1,314 |
| June 26, 2025 | 51.73 | 51.75 | 51.75 | 51.82 | 51.42 | 800 |
| June 25, 2025 | 51.58 | 51.29 | 51.29 | 51.73 | 51.21 | 223 |
| June 24, 2025 | 51.85 | 51.54 | 51.54 | 52.25 | 51.54 | 385 |
| June 23, 2025 | 50.85 | 51.1 | 51.1 | 51.31 | 50.27 | 1,004 |
| June 20, 2025 | 50.75 | 50.56 | 50.56 | 50.75 | 50.22 | 44 |
| June 18, 2025 | 50.6 | 50.52 | 50.52 | 50.8 | 50.52 | 184 |
| June 17, 2025 | 50.37 | 50.82 | 50.82 | 51.06 | 50.37 | 971 |
| June 16, 2025 | 49.93 | 50.57 | 50.57 | 50.57 | 49.93 | 2,706 |
| June 13, 2025 | 50.4 | 50.24 | 50.24 | 50.5 | 50.05 | 1,076 |
| June 12, 2025 | 50.13 | 50.72 | 50.72 | 50.76 | 49.98 | 463 |
| June 11, 2025 | 50.88 | 50.4 | 50.4 | 50.88 | 50.37 | 134 |
| June 10, 2025 | 50.99 | 50.52 | 50.52 | 51.24 | 50.26 | 457 |
