70.33
-2.04(-2.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 29, 2025 | 71.77 | 70.33 | 70.33 | 72.16 | 69.77 | 344,568 |
| October 28, 2025 | 72.23 | 72.37 | 72.37 | 73 | 70.7 | 369,909 |
| October 27, 2025 | 73.27 | 73.02 | 73.02 | 73.57 | 71.97 | 322,800 |
| October 24, 2025 | 73.26 | 73.09 | 73.09 | 74.5 | 72.5 | 394,325 |
| October 23, 2025 | 70.97 | 71.97 | 71.97 | 72.12 | 70.67 | 357,815 |
| October 22, 2025 | 73.16 | 70.98 | 70.98 | 73.16 | 70.72 | 283,349 |
| October 21, 2025 | 70.89 | 72.86 | 72.86 | 73.46 | 70.66 | 369,442 |
| October 20, 2025 | 71.4 | 71 | 71 | 71.76 | 70.54 | 330,600 |
| October 17, 2025 | 71.05 | 71.03 | 71.03 | 72.4 | 70 | 329,200 |
| October 16, 2025 | 72.22 | 70.84 | 70.84 | 72.32 | 70.49 | 341,743 |
| October 15, 2025 | 74.04 | 72.44 | 72.44 | 75.01 | 72.44 | 288,938 |
| October 14, 2025 | 71.47 | 74.12 | 74.12 | 74.48 | 70.85 | 557,300 |
| October 13, 2025 | 72.47 | 72.08 | 72.08 | 73.6 | 71.61 | 375,004 |
| October 10, 2025 | 74.6 | 72.32 | 72.32 | 74.62 | 72.23 | 452,120 |
| October 09, 2025 | 75.5 | 73.89 | 73.89 | 75.72 | 73.8 | 456,482 |
| October 08, 2025 | 75.06 | 76.42 | 76.42 | 76.47 | 74.19 | 237,920 |
| October 07, 2025 | 75 | 74.52 | 74.52 | 76.82 | 74.18 | 450,947 |
| October 06, 2025 | 77.81 | 75.18 | 75.18 | 77.85 | 74.9 | 368,604 |
| October 03, 2025 | 78.36 | 77.63 | 77.63 | 79.33 | 77.52 | 444,645 |
| October 02, 2025 | 77.14 | 78.04 | 78.04 | 78.32 | 76.71 | 235,304 |
| October 01, 2025 | 77.64 | 77.38 | 77.38 | 79.38 | 76.77 | 252,601 |
| September 30, 2025 | 76.52 | 77.32 | 77.32 | 77.33 | 75.95 | 210,700 |
| September 29, 2025 | 77.34 | 76.61 | 76.61 | 77.45 | 75.94 | 305,413 |
| September 26, 2025 | 76.8 | 77.15 | 77.15 | 77.6 | 76.52 | 294,413 |
| September 25, 2025 | 77.3 | 76.65 | 76.65 | 77.89 | 76.21 | 269,819 |
| September 24, 2025 | 78.65 | 77.73 | 77.73 | 79.8 | 77.6 | 359,314 |
| September 23, 2025 | 79.99 | 78.97 | 78.97 | 81 | 78.47 | 307,500 |
| September 22, 2025 | 79.69 | 79.44 | 79.44 | 80.33 | 78.44 | 581,946 |
| September 19, 2025 | 81.34 | 79.47 | 79.47 | 81.34 | 79.27 | 796,623 |
| September 18, 2025 | 81.23 | 81.52 | 81.52 | 82.17 | 80.46 | 342,900 |
| September 17, 2025 | 82.85 | 80.46 | 80.46 | 85.2 | 80.15 | 471,600 |
| September 16, 2025 | 83.57 | 82.39 | 82.39 | 84.6 | 81.15 | 488,415 |
| September 15, 2025 | 86.16 | 85.12 | 85.12 | 86.16 | 84.55 | 254,637 |
| September 12, 2025 | 88.19 | 85.68 | 85.68 | 88.5 | 85.14 | 227,540 |
| September 11, 2025 | 86.51 | 89.01 | 89.01 | 89.06 | 86.19 | 333,545 |
| September 10, 2025 | 85.14 | 85.87 | 85.87 | 86.45 | 85.12 | 405,748 |
| September 09, 2025 | 88.15 | 85.29 | 85.29 | 88.93 | 84.59 | 364,600 |
| September 08, 2025 | 89.91 | 89.02 | 89.02 | 90.02 | 87.88 | 291,029 |
| September 05, 2025 | 88.23 | 90.02 | 90.02 | 90.54 | 88.23 | 299,634 |
| September 04, 2025 | 84.8 | 87.23 | 87.23 | 87.23 | 84.38 | 270,800 |
| September 03, 2025 | 84.95 | 83.97 | 83.97 | 85.97 | 83.86 | 240,600 |
| September 02, 2025 | 85.78 | 85.78 | 85.78 | 86.56 | 84.78 | 241,930 |
| August 29, 2025 | 87.7 | 87 | 86.78 | 88.18 | 86.27 | 218,100 |
| August 28, 2025 | 88.57 | 87.27 | 87.05 | 89.1 | 86.02 | 249,900 |
| August 27, 2025 | 88.22 | 88.05 | 87.83 | 90.03 | 87.4 | 333,506 |
| August 26, 2025 | 89.53 | 88.85 | 88.63 | 90.73 | 88.76 | 360,504 |
| August 25, 2025 | 90.12 | 89.98 | 89.75 | 91.05 | 89.26 | 292,045 |
| August 22, 2025 | 85.52 | 91.22 | 91.22 | 91.57 | 84.99 | 500,703 |
| August 21, 2025 | 84.02 | 84.67 | 84.67 | 85.17 | 83.25 | 357,417 |
| August 20, 2025 | 87.61 | 84.5 | 84.5 | 88.14 | 84.29 | 353,048 |
| August 19, 2025 | 85.54 | 88.06 | 88.06 | 88.7 | 84.66 | 343,828 |
| August 18, 2025 | 86.05 | 84.64 | 84.64 | 86.26 | 84.6 | 248,300 |
| August 15, 2025 | 87.24 | 85.99 | 85.99 | 87.34 | 85.96 | 807,958 |
| August 14, 2025 | 85.79 | 86.62 | 86.62 | 87.31 | 84.97 | 357,738 |
| August 13, 2025 | 84.45 | 88.15 | 88.15 | 88.42 | 84.3 | 361,340 |
| August 12, 2025 | 81.39 | 84.26 | 84.26 | 84.64 | 81.3 | 313,100 |
| August 11, 2025 | 82 | 80.74 | 80.74 | 82.44 | 80.01 | 312,522 |
| August 08, 2025 | 83.19 | 82.09 | 82.09 | 83.53 | 81.84 | 337,800 |
| August 07, 2025 | 83.15 | 83.19 | 83.19 | 84.16 | 82.81 | 376,400 |
| August 06, 2025 | 85.69 | 82.92 | 82.92 | 86.23 | 82.63 | 550,525 |