76.17
-0.88(-1.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 02, 2025 | 71.33 | 71.59 | 71.59 | 71.93 | 70.27 | 3.69M |
| July 01, 2025 | 67.29 | 70.65 | 70.65 | 72.17 | 67.1 | 5.34M |
| June 30, 2025 | 68.49 | 67.13 | 67.13 | 68.6 | 66.76 | 3.71M |
| June 27, 2025 | 69.02 | 68.22 | 68.22 | 69.5 | 67.2 | 4.57M |
| June 26, 2025 | 68.39 | 68.43 | 68.43 | 68.76 | 67.59 | 2.15M |
| June 25, 2025 | 68.58 | 68 | 68 | 69.01 | 67.36 | 2.84M |
| June 24, 2025 | 67.06 | 68.84 | 68.84 | 69.13 | 66.9 | 4.39M |
| June 23, 2025 | 66.75 | 66.37 | 66.37 | 66.86 | 64.65 | 3.99M |
| June 20, 2025 | 68.07 | 67.52 | 67.52 | 68.18 | 66.92 | 5.07M |
| June 18, 2025 | 68.41 | 67.76 | 67.76 | 68.72 | 67.72 | 2.8M |
| June 17, 2025 | 70.42 | 69.39 | 69.39 | 70.7 | 69.21 | 4.31M |
| June 16, 2025 | 70.55 | 71.23 | 71.23 | 71.33 | 69.71 | 2.99M |
| June 13, 2025 | 71.35 | 69.6 | 69.6 | 72.06 | 69.22 | 2.92M |
| June 12, 2025 | 72.34 | 72.54 | 72.54 | 72.63 | 71.82 | 2.46M |
| June 11, 2025 | 75.1 | 72.65 | 72.65 | 75.4 | 72.39 | 3.49M |