78.71
-0.175(-0.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 78.85 | 78.89 | 78.89 | 80.16 | 76.08 | 1,226 |
| September 04, 2025 | 77.6 | 76.68 | 76.68 | 79.01 | 76.36 | 1,218 |
| September 03, 2025 | 75.31 | 75.51 | 75.51 | 78 | 74.27 | 1,499 |
| September 02, 2025 | 70.72 | 68.01 | 68.01 | 71.02 | 68.01 | 1,270 |
| September 01, 2025 | 71.28 | 71.96 | 71.96 | 72.65 | 70.28 | 639 |
| August 29, 2025 | 72.09 | 72.86 | 72.86 | 73.91 | 71.26 | 1,049 |
| August 28, 2025 | 71.32 | 71.18 | 71.18 | 71.85 | 70 | 464 |
| August 27, 2025 | 70.06 | 69.91 | 69.91 | 70.7 | 69 | 446 |
| August 26, 2025 | 67.56 | 67.6 | 67.6 | 68.31 | 65.84 | 485 |
| August 22, 2025 | 65.82 | 68.68 | 68.68 | 69.14 | 65.82 | 418 |
| August 21, 2025 | 66.75 | 66.19 | 66.19 | 67.55 | 65.8 | 1,972 |
| August 20, 2025 | 70.5 | 68.11 | 68.11 | 71.23 | 67.2 | 6,540 |
| August 19, 2025 | 72.06 | 72.08 | 72.08 | 73.09 | 70.85 | 872 |
| August 18, 2025 | 72.01 | 71.49 | 71.49 | 73.48 | 71.38 | 867 |
| August 15, 2025 | 73.92 | 71.76 | 71.76 | 74 | 71.36 | 868 |
| August 14, 2025 | 73.61 | 72.57 | 72.57 | 75.58 | 71.85 | 3,184 |
| August 13, 2025 | 70.51 | 73.07 | 73.07 | 75.01 | 70.3 | 13,073 |
| August 12, 2025 | 67.98 | 70.74 | 70.74 | 71.4 | 67.2 | 4,551 |
| August 11, 2025 | 70.23 | 68.78 | 68.78 | 70.48 | 66.28 | 2,631 |
| August 08, 2025 | 63.45 | 66.1 | 66.1 | 66.1 | 61.9 | 9,282 |
| August 07, 2025 | 60.93 | 62.18 | 62.18 | 62.75 | 60 | 15,834 |
| August 06, 2025 | 50.11 | 57.82 | 57.82 | 57.82 | 50 | 12,494 |
| August 05, 2025 | 50.27 | 50.73 | 50.73 | 51.25 | 49.1 | 4,835 |
| August 04, 2025 | 49.86 | 51.64 | 51.64 | 53.16 | 49.7 | 5,627 |
| August 01, 2025 | 56.55 | 50.04 | 50.04 | 56.98 | 49.95 | 14,053 |
| July 31, 2025 | 54.45 | 53.88 | 53.88 | 55.08 | 53.79 | 9,892 |
| July 30, 2025 | 56.47 | 55 | 55 | 57.05 | 55 | 1,224 |
| July 29, 2025 | 58.55 | 56.8 | 56.8 | 58.72 | 56.8 | 1,456 |
| July 28, 2025 | 59.74 | 58.9 | 58.9 | 59.74 | 58.3 | 2,352 |
| July 25, 2025 | 57.42 | 59.01 | 59.01 | 59.3 | 57.42 | 1,987 |
| July 24, 2025 | 58.46 | 59.74 | 59.74 | 60 | 57.81 | 4,612 |
| July 23, 2025 | 59.87 | 58 | 58 | 60.21 | 57.4 | 6,416 |
| July 22, 2025 | 57.72 | 58.08 | 58.08 | 58.4 | 57.38 | 4,095 |
| July 21, 2025 | 57.02 | 58.29 | 58.29 | 60.01 | 56.81 | 3,986 |
| July 18, 2025 | 57.42 | 56.26 | 56.26 | 57.7 | 55.39 | 5,606 |
| July 17, 2025 | 56.37 | 55.88 | 55.88 | 57.6 | 55.5 | 4,736 |
| July 16, 2025 | 55.06 | 54.96 | 54.96 | 57.46 | 54.96 | 4,640 |
| July 15, 2025 | 55.06 | 56.84 | 56.84 | 56.84 | 54.88 | 2,974 |
| July 14, 2025 | 55.53 | 54.79 | 54.79 | 56.3 | 54 | 3,589 |
| July 11, 2025 | 57.07 | 56.46 | 56.46 | 57.67 | 55.67 | 1,519 |
| July 10, 2025 | 55.96 | 58.32 | 58.32 | 58.53 | 55.61 | 2,011 |
| July 09, 2025 | 56.09 | 54.07 | 54.07 | 57.37 | 53.86 | 1,399 |
| July 08, 2025 | 55.92 | 55.9 | 55.9 | 56.98 | 54.8 | 2,777 |
| July 07, 2025 | 58.37 | 57.58 | 57.58 | 61.01 | 57.15 | 5,131 |
| July 04, 2025 | 60 | 57.75 | 57.75 | 60 | 57.36 | 3,228 |
| July 03, 2025 | 58.49 | 59.31 | 59.31 | 59.7 | 56.02 | 12,534 |
| July 02, 2025 | 56.07 | 57.37 | 57.37 | 58.81 | 55.56 | 75,373 |
| July 01, 2025 | 52.12 | 54.64 | 54.64 | 56.26 | 51.27 | 77,066 |
| June 30, 2025 | 49.97 | 48.7 | 48.7 | 50.74 | 48.5 | 4,585 |
| June 27, 2025 | 50.26 | 49.79 | 49.79 | 50.76 | 49.54 | 2,924 |
| June 26, 2025 | 50.54 | 48.59 | 48.59 | 50.9 | 48.59 | 5,875 |
| June 25, 2025 | 49.7 | 50.39 | 50.39 | 51.18 | 49.26 | 7,745 |
| June 24, 2025 | 51.5 | 49.94 | 49.94 | 52.27 | 49.08 | 5,057 |
| June 23, 2025 | 49.08 | 49.27 | 49.27 | 50.36 | 48.95 | 3,838 |
| June 20, 2025 | 46.28 | 47.32 | 47.32 | 49.5 | 46.01 | 1,686 |
| June 19, 2025 | 47 | 45.45 | 45.45 | 47 | 45.1 | 652 |
| June 18, 2025 | 46.4 | 46.78 | 46.78 | 47.14 | 45.62 | 2,162 |
| June 17, 2025 | 47.33 | 47.37 | 47.37 | 47.66 | 46.39 | 6,088 |
| June 16, 2025 | 47.4 | 47.22 | 47.22 | 48 | 46.99 | 25,397 |
| June 13, 2025 | 46.7 | 47.46 | 47.46 | 49.48 | 46.32 | 3,552 |
