76.15
+1.96(+2.64%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 74.13 | 76.15 | 76.15 | 76.19 | 73.84 | 3.02M |
| September 25, 2025 | 73.5 | 74.19 | 74.19 | 74.87 | 73.47 | 3.02M |
| September 24, 2025 | 73.37 | 74.17 | 74.18 | 74.19 | 73.17 | 2.34M |
| September 23, 2025 | 72.44 | 73.01 | 73.01 | 74.68 | 72.39 | 3.34M |
| September 22, 2025 | 72.19 | 72.33 | 72.33 | 73.06 | 71.74 | 3.63M |
| September 19, 2025 | 73.76 | 72.23 | 72.23 | 74 | 71.86 | 5.59M |
| September 18, 2025 | 74.44 | 73.73 | 73.73 | 74.93 | 73.21 | 2.68M |
| September 17, 2025 | 74.71 | 74.52 | 74.52 | 76.93 | 74.06 | 4.53M |
| September 16, 2025 | 74.56 | 74.04 | 74.04 | 74.84 | 73.44 | 2.71M |
| September 15, 2025 | 75.95 | 74.55 | 74.55 | 76.01 | 73.84 | 2.71M |
| September 12, 2025 | 78 | 75.87 | 75.87 | 78 | 75.83 | 2.14M |
| September 11, 2025 | 76.82 | 78.46 | 78.46 | 78.77 | 76.82 | 2.72M |
| September 10, 2025 | 76.1 | 76.61 | 76.61 | 76.9 | 75.58 | 2.62M |
| September 09, 2025 | 77.33 | 77.02 | 77.02 | 77.44 | 76.47 | 2.84M |
| September 08, 2025 | 76.78 | 77.59 | 77.59 | 77.95 | 75.54 | 3.77M |
| September 05, 2025 | 76.96 | 76.17 | 76.17 | 78.19 | 76.1 | 2.87M |
| September 04, 2025 | 75 | 77.05 | 77.05 | 77.08 | 74.95 | 4.48M |
| September 03, 2025 | 74.02 | 74.89 | 74.89 | 75.4 | 73.66 | 3.34M |
| September 02, 2025 | 73.03 | 74.46 | 74.46 | 74.5 | 71.75 | 4.84M |
| August 29, 2025 | 72.81 | 73.64 | 73.64 | 74.68 | 72.15 | 4.44M |
| August 28, 2025 | 77.65 | 72.66 | 72.66 | 78.54 | 70.45 | 9.37M |
| August 27, 2025 | 74.13 | 75.45 | 75.45 | 75.63 | 73.87 | 3.44M |
| August 26, 2025 | 74.08 | 73.67 | 73.67 | 74.82 | 73.29 | 4.83M |
| August 25, 2025 | 74.8 | 74.32 | 74.32 | 75.04 | 73.31 | 3.49M |
| August 22, 2025 | 73.37 | 75.39 | 75.39 | 75.9 | 73.18 | 3.53M |
| August 21, 2025 | 71.73 | 72.39 | 72.39 | 72.74 | 71.46 | 2.81M |
| August 20, 2025 | 73 | 72.27 | 72.27 | 73.87 | 71.69 | 2.59M |
| August 19, 2025 | 73.2 | 74.1 | 74.1 | 75.67 | 72.88 | 5.74M |
| August 18, 2025 | 71.86 | 71.8 | 71.8 | 72.05 | 71.21 | 3.49M |
| August 15, 2025 | 72.15 | 71.63 | 71.63 | 72.41 | 70.9 | 2.3M |
| August 14, 2025 | 71.48 | 71.74 | 71.74 | 72.2 | 70.8 | 2.65M |
| August 13, 2025 | 70.38 | 72.73 | 72.73 | 72.96 | 70.11 | 3.56M |
| August 12, 2025 | 69.33 | 70.24 | 70.24 | 70.69 | 69.11 | 3.17M |
| August 11, 2025 | 69.01 | 68.59 | 68.59 | 70.08 | 67.49 | 2.86M |
| August 08, 2025 | 67.47 | 68.97 | 68.97 | 69.05 | 67.33 | 2.44M |
| August 07, 2025 | 68.34 | 67.55 | 67.55 | 68.72 | 66.75 | 2.14M |
| August 06, 2025 | 67.51 | 67.43 | 67.43 | 68.01 | 67.12 | 3.19M |
| August 05, 2025 | 66.48 | 66.98 | 66.98 | 67.22 | 66.1 | 2.05M |
| August 04, 2025 | 64.66 | 66.22 | 66.22 | 66.59 | 64.66 | 2.82M |
| August 01, 2025 | 64.52 | 64.12 | 64.12 | 64.6 | 63.39 | 3.19M |
| July 31, 2025 | 65.32 | 65.06 | 65.06 | 65.74 | 64.79 | 3.15M |
| July 30, 2025 | 66.44 | 65.79 | 65.79 | 67.15 | 65.4 | 3.19M |
| July 29, 2025 | 67.84 | 66.44 | 66.44 | 67.88 | 66.15 | 3.17M |
| July 28, 2025 | 67.71 | 67.79 | 67.79 | 68.98 | 67.28 | 2.44M |
| July 25, 2025 | 67.8 | 67.44 | 67.44 | 68.22 | 66.8 | 2.55M |
| July 24, 2025 | 69.07 | 67.29 | 67.29 | 69.8 | 66.98 | 3.23M |
| July 23, 2025 | 68.82 | 68.46 | 68.46 | 69.19 | 68.15 | 4.2M |
| July 22, 2025 | 66.52 | 68.15 | 68.15 | 68.5 | 66.49 | 3.47M |
| July 21, 2025 | 67.8 | 66.19 | 66.19 | 68.06 | 65.76 | 4.41M |
| July 18, 2025 | 67.91 | 67.55 | 67.55 | 67.93 | 66.48 | 3.54M |
| July 17, 2025 | 67 | 67.67 | 67.67 | 67.83 | 66.69 | 3.06M |
| July 16, 2025 | 69.12 | 66.85 | 66.85 | 69.12 | 66.38 | 4.29M |
| July 15, 2025 | 70.9 | 68.87 | 68.87 | 71.89 | 68.85 | 3.28M |
| July 14, 2025 | 70.48 | 70.95 | 70.95 | 71.01 | 69.35 | 4.04M |
| July 11, 2025 | 72.67 | 71.79 | 71.79 | 73.14 | 71.74 | 3.04M |
| July 10, 2025 | 72.57 | 73.72 | 73.72 | 74.75 | 72.38 | 3.65M |
| July 09, 2025 | 72.53 | 72.46 | 72.46 | 73.1 | 71.87 | 2.8M |
| July 08, 2025 | 71.14 | 72.24 | 72.24 | 72.76 | 70.8 | 3.91M |
| July 07, 2025 | 71.47 | 70.51 | 70.51 | 71.83 | 69.81 | 4.2M |
| July 03, 2025 | 72.2 | 72.1 | 72.1 | 72.84 | 71.67 | 1.78M |