77.18
+0.95(+1.25%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 76.27 | 77.18 | 77.18 | 77.92 | 76.05 | 2.14M |
| September 11, 2025 | 73.96 | 76.23 | 76.23 | 76.6 | 73.64 | 1.51M |
| September 10, 2025 | 71.19 | 73.87 | 73.87 | 74.33 | 71.19 | 2.39M |
| September 09, 2025 | 75 | 72.4 | 72.38 | 75 | 72.01 | 2.84M |
| September 08, 2025 | 75 | 75.79 | 75.79 | 76.11 | 73.32 | 3.5M |
| September 05, 2025 | 76.04 | 76.83 | 76.83 | 77.42 | 75.68 | 2.05M |
| September 04, 2025 | 74.21 | 75.29 | 75.29 | 75.61 | 73.89 | 2.32M |
| September 03, 2025 | 72.17 | 73.78 | 73.78 | 73.9 | 72.08 | 1.36M |
| September 02, 2025 | 71.52 | 72.4 | 72.4 | 72.61 | 71.18 | 1.49M |
| August 29, 2025 | 71.58 | 72.51 | 72.51 | 72.65 | 71.51 | 1.09M |
| August 28, 2025 | 71.29 | 71.67 | 71.67 | 71.82 | 70.34 | 1.3M |
| August 27, 2025 | 69.48 | 71.05 | 71.05 | 71.2 | 69.35 | 1.12M |
| August 26, 2025 | 69.64 | 69.48 | 69.48 | 70.23 | 69.09 | 2.43M |
| August 25, 2025 | 69.15 | 69.68 | 69.68 | 69.98 | 68.74 | 1.13M |
| August 22, 2025 | 66.63 | 69.37 | 69.37 | 69.86 | 66.56 | 1.29M |
| August 21, 2025 | 65.85 | 66.42 | 66.42 | 66.52 | 65.62 | 1.03M |
| August 20, 2025 | 67 | 66.43 | 66.43 | 67.2 | 66.07 | 1.19M |
| August 19, 2025 | 65.6 | 66.87 | 66.87 | 66.9 | 65.44 | 1.31M |
| August 18, 2025 | 65.66 | 65.16 | 65.16 | 65.95 | 64.96 | 1.16M |
| August 15, 2025 | 65.45 | 65.44 | 65.44 | 65.68 | 64.55 | 937,218 |
| August 14, 2025 | 64.61 | 65.21 | 65.21 | 65.44 | 63.97 | 1.11M |
| August 13, 2025 | 63.72 | 65.5 | 65.5 | 65.71 | 63.67 | 1.18M |
| August 12, 2025 | 62.83 | 63.67 | 63.67 | 63.68 | 62.24 | 2.29M |
| August 11, 2025 | 63 | 62.11 | 62.11 | 63.78 | 61.99 | 1.54M |
| August 08, 2025 | 65.55 | 63.25 | 63.25 | 65.92 | 63.03 | 2.11M |
| August 07, 2025 | 66.47 | 65.69 | 65.69 | 66.55 | 65.2 | 1.26M |
| August 06, 2025 | 66.25 | 66.02 | 66.02 | 66.44 | 65.61 | 1.54M |
| August 05, 2025 | 65.89 | 66.1 | 66.1 | 66.55 | 65.14 | 2.2M |
| August 04, 2025 | 64.83 | 65.74 | 65.74 | 66.18 | 64.46 | 2.06M |
| August 01, 2025 | 66.35 | 64.62 | 64.62 | 66.35 | 63.27 | 2.71M |
| July 31, 2025 | 65.83 | 65.43 | 65.43 | 66.79 | 65.3 | 4.18M |
| July 30, 2025 | 69.77 | 66.43 | 66.43 | 70.4 | 65.69 | 3.16M |
| July 29, 2025 | 69.82 | 70.43 | 70.43 | 70.69 | 69.36 | 2.06M |
| July 28, 2025 | 71.53 | 69.6 | 69.6 | 71.61 | 69.51 | 1.29M |
| July 25, 2025 | 70.95 | 71.8 | 71.8 | 72.05 | 70.56 | 1.54M |
| July 24, 2025 | 70.85 | 70.74 | 70.74 | 71.44 | 70.45 | 1.18M |
| July 23, 2025 | 71.48 | 71.49 | 71.49 | 72.04 | 70.91 | 1.06M |
| July 22, 2025 | 69.4 | 71.12 | 71.12 | 71.26 | 69.16 | 848,734 |
| July 21, 2025 | 69.45 | 69.01 | 69.01 | 69.7 | 68.72 | 873,918 |
| July 18, 2025 | 69.38 | 68.95 | 68.95 | 69.56 | 68.8 | 1.37M |
| July 17, 2025 | 69.97 | 69.03 | 69.03 | 70.22 | 68.32 | 1.37M |
| July 16, 2025 | 70.22 | 70.1 | 70.1 | 71.13 | 69.22 | 1.65M |
| July 15, 2025 | 71.55 | 69.92 | 69.92 | 71.66 | 69.87 | 1.04M |
| July 14, 2025 | 70.74 | 71.23 | 71.23 | 71.7 | 70.72 | 1.61M |
| July 11, 2025 | 69.28 | 70.77 | 70.77 | 71.04 | 69.28 | 1.49M |
| July 10, 2025 | 68.97 | 70.28 | 70.28 | 70.59 | 68.87 | 1.4M |
| July 09, 2025 | 68.57 | 69.03 | 69.03 | 69.68 | 68.55 | 1.48M |
| July 08, 2025 | 67.17 | 68.3 | 68.3 | 68.65 | 66.94 | 1.15M |
| July 07, 2025 | 68.5 | 67.33 | 67.33 | 68.58 | 66.98 | 1.56M |
| July 03, 2025 | 67.92 | 68.83 | 68.83 | 69.21 | 67.92 | 774,300 |
| July 02, 2025 | 68.01 | 68.27 | 68.27 | 68.51 | 67.46 | 1.22M |
| July 01, 2025 | 66.93 | 68.12 | 68.12 | 69.9 | 66.5 | 1.39M |
| June 30, 2025 | 67.76 | 67.47 | 67.47 | 67.96 | 66.67 | 1.47M |
| June 27, 2025 | 68.32 | 68.6 | 68.6 | 69.23 | 67.88 | 2M |
| June 26, 2025 | 67.25 | 67.76 | 67.76 | 67.89 | 66.74 | 2.99M |
| June 25, 2025 | 69.37 | 66.64 | 66.64 | 69.51 | 66.57 | 2.89M |
| June 24, 2025 | 71.37 | 70.34 | 70.34 | 71.85 | 69.73 | 2M |
| June 23, 2025 | 72.57 | 70.99 | 70.99 | 72.57 | 69.03 | 2.17M |
| June 20, 2025 | 71.89 | 71.47 | 71.47 | 72.69 | 71.34 | 3.23M |
| June 18, 2025 | 71.78 | 71.71 | 71.71 | 72.41 | 71.46 | 1.78M |