78.32
-0.82(-1.04%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 79.12 | 78.32 | 78.32 | 79.67 | 78.05 | 1.23M |
September 04, 2025 | 78.66 | 79.14 | 79.14 | 79.15 | 78.39 | 1.01M |
September 03, 2025 | 77.26 | 78.44 | 78.44 | 78.44 | 77.25 | 1.32M |
September 02, 2025 | 76.5 | 77.25 | 77.25 | 77.32 | 76.1 | 1.24M |
August 29, 2025 | 76.57 | 77.29 | 77.29 | 77.45 | 76.57 | 1.62M |
August 28, 2025 | 77.39 | 77.02 | 77.02 | 77.73 | 75 | 2.73M |
August 27, 2025 | 74 | 75.28 | 75.28 | 75.73 | 73.5 | 2.39M |
August 26, 2025 | 72.61 | 73.81 | 73.81 | 73.86 | 72.61 | 2.86M |
August 25, 2025 | 73.15 | 72.6 | 72.6 | 73.27 | 72.58 | 1.36M |
August 22, 2025 | 73.28 | 73.18 | 73.18 | 73.81 | 72.79 | 1.51M |
August 21, 2025 | 72.96 | 73.07 | 73.07 | 73.24 | 72.75 | 788,549 |
August 20, 2025 | 73.39 | 73.12 | 73.12 | 73.46 | 72.9 | 1.03M |
August 19, 2025 | 73.75 | 73.11 | 73.11 | 73.78 | 73.07 | 758,900 |
August 18, 2025 | 73.78 | 73.8 | 73.8 | 74 | 73.44 | 842,300 |
August 15, 2025 | 73.83 | 73.81 | 73.81 | 74.16 | 73.8 | 943,500 |
August 14, 2025 | 73.31 | 73.83 | 73.83 | 73.92 | 72.93 | 1.01M |
August 13, 2025 | 73.38 | 73.35 | 73.35 | 73.61 | 73.08 | 990,006 |
August 12, 2025 | 73.13 | 73.06 | 73.06 | 73.36 | 72.85 | 858,824 |
August 11, 2025 | 72.73 | 72.75 | 72.75 | 72.96 | 72.57 | 800,900 |
August 08, 2025 | 72.34 | 72.65 | 72.65 | 72.88 | 72.07 | 1.12M |
August 07, 2025 | 72.32 | 71.96 | 71.96 | 72.73 | 71.78 | 2.1M |
August 06, 2025 | 72.66 | 72.17 | 72.17 | 73 | 72.01 | 1.64M |
August 05, 2025 | 72.38 | 72.41 | 72.41 | 72.58 | 71.95 | 725,700 |
August 04, 2025 | 72.1 | 72.51 | 72.51 | 72.56 | 71.97 | 443,500 |
August 01, 2025 | 71.27 | 71.78 | 71.78 | 71.97 | 71 | 989,900 |
July 31, 2025 | 71.76 | 71.44 | 71.44 | 71.98 | 71.32 | 1.54M |
July 30, 2025 | 72.26 | 71.75 | 71.75 | 72.92 | 71.72 | 2.56M |
July 29, 2025 | 74.05 | 72.49 | 72.49 | 74.08 | 72.19 | 2.32M |
July 28, 2025 | 73.66 | 73.9 | 73.9 | 73.97 | 73.47 | 1.09M |
July 25, 2025 | 73.73 | 73.97 | 73.97 | 74 | 73.28 | 931,016 |
July 24, 2025 | 74.39 | 73.76 | 73.76 | 74.39 | 73.76 | 711,300 |
July 23, 2025 | 74.5 | 74.28 | 74.28 | 74.63 | 74.18 | 892,700 |
July 22, 2025 | 73.57 | 74.42 | 74.42 | 74.5 | 73.38 | 2.04M |
July 21, 2025 | 73.51 | 73.43 | 73.43 | 73.73 | 73.06 | 3.87M |
July 18, 2025 | 73.3 | 73.31 | 73.31 | 73.32 | 72.93 | 742,700 |
July 17, 2025 | 72.06 | 73.02 | 73.02 | 73.17 | 71.72 | 800,237 |
July 16, 2025 | 72.17 | 72.59 | 72.59 | 72.63 | 71.83 | 783,600 |
July 15, 2025 | 71.99 | 72.04 | 72.04 | 72.43 | 71.83 | 658,000 |
July 14, 2025 | 72.79 | 72.31 | 72.31 | 73.1 | 72.17 | 888,200 |
July 11, 2025 | 72.96 | 73.07 | 73.07 | 73.26 | 72.68 | 1.17M |
July 10, 2025 | 73.36 | 73.44 | 73.44 | 73.52 | 72.7 | 1.44M |
July 09, 2025 | 71.72 | 72.74 | 72.74 | 72.76 | 71.72 | 1.14M |
July 08, 2025 | 72.33 | 71.67 | 71.67 | 72.33 | 71.1 | 1.12M |
July 07, 2025 | 71.9 | 72.1 | 72.1 | 72.65 | 71.84 | 1.19M |
July 03, 2025 | 71.84 | 72.15 | 72.15 | 72.17 | 71.64 | 694,837 |
July 02, 2025 | 71 | 71.71 | 71.71 | 71.71 | 70.78 | 1.5M |
July 01, 2025 | 70.68 | 71.11 | 71.11 | 71.25 | 70.68 | 1.23M |
June 30, 2025 | 69.89 | 70.83 | 70.83 | 70.94 | 69.64 | 1.89M |
June 27, 2025 | 69.59 | 69.68 | 69.68 | 70.44 | 69.43 | 1.6M |
June 26, 2025 | 70.44 | 70.56 | 69.85 | 70.96 | 70.21 | 3.22M |
June 25, 2025 | 70.13 | 70.19 | 69.48 | 70.41 | 69.94 | 7.08M |
June 24, 2025 | 70 | 70.25 | 69.54 | 70.86 | 70 | 1.24M |
June 23, 2025 | 68.58 | 69.66 | 68.96 | 69.79 | 68.53 | 1.35M |
June 20, 2025 | 69.22 | 68.89 | 68.89 | 69.42 | 68.56 | 1.21M |
June 18, 2025 | 68.52 | 68.46 | 68.46 | 68.91 | 68.41 | 958,708 |
June 17, 2025 | 68.41 | 68.6 | 68.6 | 69.23 | 68.32 | 869,134 |
June 16, 2025 | 68.5 | 68.71 | 68.71 | 69.15 | 68.45 | 1.05M |
June 13, 2025 | 67.86 | 68.13 | 68.13 | 68.39 | 67.46 | 978,791 |
June 12, 2025 | 68.42 | 68.31 | 68.31 | 68.44 | 68.05 | 531,400 |
June 11, 2025 | 68.51 | 67.96 | 67.96 | 68.61 | 67.83 | 1.07M |