77.63
+0.47(+0.61%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 77.51 | 77.63 | 77.63 | 77.93 | 75.03 | 1.82M |
| September 04, 2025 | 76.26 | 77.16 | 77.16 | 77.69 | 75.79 | 1.36M |
| September 03, 2025 | 78.39 | 76.51 | 76.51 | 79.14 | 74.58 | 1.79M |
| September 02, 2025 | 76.25 | 78.36 | 78.36 | 78.77 | 75.52 | 1.8M |
| August 29, 2025 | 78.54 | 77.54 | 77.54 | 78.96 | 76.59 | 2.17M |
| August 28, 2025 | 76.86 | 78.47 | 78.47 | 78.58 | 76.76 | 1.37M |
| August 27, 2025 | 76.4 | 76.76 | 76.76 | 77.34 | 76.26 | 1.84M |
| August 26, 2025 | 73.57 | 76.48 | 76.48 | 76.88 | 73.1 | 3.05M |
| August 25, 2025 | 73.49 | 73.17 | 73.17 | 74.44 | 73 | 1M |
| August 22, 2025 | 71.94 | 73.71 | 73.71 | 74 | 71.94 | 1.76M |
| August 21, 2025 | 70.93 | 71.8 | 71.8 | 72.72 | 70.85 | 1.06M |
| August 20, 2025 | 71.86 | 71.34 | 71.34 | 71.93 | 70.42 | 1.29M |
| August 19, 2025 | 72.25 | 72.05 | 72.05 | 72.78 | 71.5 | 2.01M |
| August 18, 2025 | 72.62 | 72.56 | 72.56 | 73 | 71.48 | 1.84M |
| August 15, 2025 | 73.77 | 72.46 | 72.46 | 73.92 | 71.81 | 1.94M |
| August 14, 2025 | 75.05 | 74.02 | 74.02 | 75.2 | 73.84 | 1.65M |
| August 13, 2025 | 76.08 | 75.32 | 75.32 | 76.59 | 72.91 | 2.45M |
| August 12, 2025 | 74.01 | 75.48 | 75.48 | 75.65 | 73.09 | 1.8M |
| August 11, 2025 | 73.09 | 72.92 | 72.92 | 73.43 | 72.19 | 1.99M |
| August 08, 2025 | 75.7 | 73.04 | 73.04 | 75.7 | 72.53 | 1.73M |
| August 07, 2025 | 74.94 | 73.74 | 73.74 | 75.41 | 72.58 | 1.9M |
| August 06, 2025 | 74.35 | 74.47 | 74.47 | 75.16 | 73.43 | 2.39M |
| August 05, 2025 | 76.58 | 74.47 | 74.47 | 77 | 73.77 | 3.04M |
| August 04, 2025 | 77.62 | 75.64 | 75.64 | 78.74 | 75.01 | 2.96M |
| August 01, 2025 | 75.49 | 76.72 | 76.72 | 77.05 | 74 | 3.71M |
| July 31, 2025 | 85.25 | 76.94 | 76.94 | 86.93 | 76.2 | 8.39M |
| July 30, 2025 | 94.42 | 94.24 | 94.24 | 95.41 | 93.92 | 3.27M |
| July 29, 2025 | 95.9 | 94.11 | 94.11 | 96.14 | 93.94 | 1.67M |
| July 28, 2025 | 96 | 95.52 | 95.52 | 96.2 | 94.7 | 1.79M |
| July 25, 2025 | 93.78 | 94.99 | 94.99 | 95.17 | 93.31 | 858,200 |
| July 24, 2025 | 94 | 93.27 | 93.27 | 94.81 | 92.94 | 1.77M |
| July 23, 2025 | 93.02 | 94.09 | 94.09 | 94.87 | 93.02 | 1.07M |
| July 22, 2025 | 92.33 | 92.46 | 92.46 | 92.7 | 89.62 | 1.74M |
| July 21, 2025 | 93.5 | 92.83 | 92.83 | 93.99 | 92.46 | 1.23M |
| July 18, 2025 | 92.6 | 93.41 | 93.41 | 93.75 | 92.58 | 1.23M |
| July 17, 2025 | 90.1 | 92.57 | 92.57 | 93.03 | 89.83 | 1.51M |
| July 16, 2025 | 90.27 | 89.78 | 89.78 | 90.33 | 88.59 | 1.29M |
| July 15, 2025 | 91.21 | 89.89 | 89.89 | 91.22 | 89.46 | 1.56M |
| July 14, 2025 | 89.01 | 90.59 | 90.59 | 91.74 | 89.01 | 2.15M |
| July 11, 2025 | 87.96 | 89.31 | 89.31 | 89.48 | 87.47 | 1.22M |
| July 10, 2025 | 88.31 | 88.05 | 88.05 | 88.67 | 87.04 | 1.16M |
| July 09, 2025 | 88.67 | 87.8 | 87.8 | 88.76 | 87.2 | 1.79M |
| July 08, 2025 | 87.91 | 87.83 | 87.83 | 88.5 | 85.62 | 1.18M |
| July 07, 2025 | 86.84 | 87.57 | 87.57 | 88.43 | 86.32 | 1.23M |
| July 03, 2025 | 85.94 | 86.85 | 86.85 | 87.43 | 85.86 | 1.12M |
| July 02, 2025 | 84.81 | 85.62 | 85.62 | 85.69 | 84.19 | 1.33M |
| July 01, 2025 | 85.83 | 83.89 | 83.89 | 86.28 | 83.05 | 1.84M |
| June 30, 2025 | 87 | 86.34 | 86.34 | 87.75 | 86.21 | 1.67M |
| June 27, 2025 | 86 | 86.8 | 86.8 | 87.28 | 85.65 | 2.59M |
| June 26, 2025 | 84.94 | 85.68 | 85.68 | 85.93 | 84.16 | 1.57M |
| June 25, 2025 | 84.47 | 82.99 | 82.99 | 84.77 | 82.85 | 1.15M |
| June 24, 2025 | 84.01 | 84.12 | 84.12 | 84.36 | 82.18 | 1.62M |
| June 23, 2025 | 82.04 | 83.45 | 83.45 | 83.55 | 81.38 | 1.87M |
| June 20, 2025 | 82.64 | 82.5 | 82.5 | 82.8 | 81.27 | 6.23M |
| June 18, 2025 | 84.76 | 82.18 | 82.18 | 84.78 | 81.73 | 2.64M |
| June 17, 2025 | 85.16 | 84.7 | 84.7 | 85.94 | 84.41 | 1.44M |
| June 16, 2025 | 85.67 | 85.16 | 85.16 | 86.4 | 85.04 | 1.83M |
| June 13, 2025 | 83.11 | 84.97 | 84.97 | 85.65 | 82.55 | 1.98M |
| June 12, 2025 | 82.12 | 84.13 | 84.13 | 84.53 | 81.52 | 2.12M |
| June 11, 2025 | 82.62 | 83.89 | 83.89 | 84.56 | 81.67 | 1.9M |