69.42
+0.53(+0.77%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 69.35 | 69.42 | 69.42 | 70.02 | 68.89 | 1.22M |
September 25, 2025 | 68.45 | 68.89 | 68.89 | 69.4 | 68.25 | 928,400 |
September 24, 2025 | 68.82 | 68.93 | 68.93 | 69.6 | 68.67 | 1.46M |
September 23, 2025 | 68.57 | 68.77 | 68.77 | 69.84 | 68.04 | 1.58M |
September 22, 2025 | 69.26 | 68.42 | 68.42 | 69.79 | 68.15 | 967,300 |
September 19, 2025 | 70.4 | 69.86 | 69.86 | 70.64 | 69.33 | 2.6M |
September 18, 2025 | 69.89 | 70.34 | 70.34 | 71.26 | 69.63 | 1.44M |
September 17, 2025 | 68.67 | 69.59 | 69.59 | 70.86 | 68.41 | 1.99M |
September 16, 2025 | 68.89 | 68.46 | 68.46 | 69.25 | 67.35 | 1.32M |
September 15, 2025 | 69.9 | 68.75 | 68.75 | 70 | 68.45 | 1.56M |
September 12, 2025 | 69.48 | 70.46 | 70.46 | 70.66 | 69.17 | 1.59M |
September 11, 2025 | 69.35 | 69.46 | 69.46 | 70.18 | 68.94 | 1.29M |
September 10, 2025 | 68.45 | 69.25 | 69.25 | 69.82 | 67.98 | 1.56M |
September 09, 2025 | 68.24 | 69.06 | 69.06 | 69.58 | 68.24 | 1.78M |
September 08, 2025 | 68.71 | 68.69 | 68.69 | 68.97 | 67.21 | 1.78M |
September 05, 2025 | 70.76 | 68.86 | 68.86 | 71.23 | 68.72 | 1.21M |
September 04, 2025 | 70.6 | 70.6 | 70.6 | 70.67 | 69.77 | 1.24M |
September 03, 2025 | 69.9 | 69.99 | 69.99 | 71.27 | 69.05 | 1.73M |
September 02, 2025 | 69.54 | 70.07 | 70.07 | 70.99 | 68.73 | 2.92M |
August 29, 2025 | 70.82 | 70.58 | 70.58 | 71.13 | 69.98 | 2.15M |
August 28, 2025 | 71.57 | 70.82 | 70.82 | 71.72 | 70.45 | 1.24M |
August 27, 2025 | 69.38 | 71.05 | 71.05 | 71.27 | 69.38 | 2.26M |
August 26, 2025 | 68.37 | 69.69 | 69.69 | 71.11 | 68.37 | 1.94M |
August 25, 2025 | 69.19 | 68.67 | 68.67 | 69.65 | 68.38 | 1.86M |
August 22, 2025 | 67.29 | 69.58 | 69.58 | 70.22 | 67.27 | 2.36M |
August 21, 2025 | 67.13 | 66.94 | 66.94 | 67.44 | 66.64 | 1.42M |
August 20, 2025 | 67.73 | 67.55 | 67.55 | 67.9 | 66.74 | 1.62M |
August 19, 2025 | 67.4 | 67.58 | 67.58 | 68.26 | 67.09 | 2.1M |
August 18, 2025 | 67.77 | 67.72 | 67.72 | 67.88 | 66.89 | 1.74M |
August 15, 2025 | 68.75 | 67.89 | 67.89 | 69.1 | 67.89 | 1.44M |
August 14, 2025 | 68.24 | 69.17 | 69.17 | 69.23 | 67.89 | 1.27M |
August 13, 2025 | 68.15 | 68.89 | 68.89 | 68.97 | 67.52 | 1.42M |
August 12, 2025 | 66.51 | 68.04 | 68.04 | 68.15 | 66.4 | 1.69M |
August 11, 2025 | 66.48 | 65.83 | 65.83 | 67.07 | 65.72 | 1.93M |
August 08, 2025 | 66.53 | 66.86 | 66.86 | 67.4 | 65.86 | 1.25M |
August 07, 2025 | 67.35 | 66.01 | 66.01 | 67.52 | 65.32 | 1.2M |
August 06, 2025 | 68.25 | 66.5 | 66.5 | 68.32 | 66.5 | 1.89M |
August 05, 2025 | 67.46 | 67.6 | 67.6 | 67.79 | 66.35 | 1.58M |
August 04, 2025 | 67.1 | 67.39 | 67.39 | 67.64 | 66.69 | 1.37M |
August 01, 2025 | 66.53 | 66.61 | 66.61 | 66.83 | 64.81 | 1.93M |
July 31, 2025 | 67.78 | 67.57 | 67.57 | 68.8 | 67.37 | 2.77M |
July 30, 2025 | 69.41 | 67.97 | 67.97 | 69.81 | 67.58 | 2.57M |
July 29, 2025 | 69.63 | 69.34 | 69.34 | 70.15 | 69.25 | 2.65M |
July 28, 2025 | 68.4 | 69.63 | 69.63 | 69.91 | 68.36 | 3.99M |
July 25, 2025 | 67.17 | 67.99 | 67.99 | 68.15 | 65.8 | 3.55M |
July 24, 2025 | 66.63 | 67.48 | 67.48 | 67.64 | 66.33 | 3.43M |
July 23, 2025 | 65.97 | 66.63 | 66.63 | 67 | 65.67 | 4.77M |
July 22, 2025 | 63.57 | 65.28 | 65.28 | 65.31 | 63.18 | 5.68M |
July 21, 2025 | 64.96 | 63.16 | 63.16 | 65.49 | 62.91 | 3.93M |
July 18, 2025 | 62.65 | 65.32 | 65.32 | 65.94 | 62.65 | 4.79M |
July 17, 2025 | 60.78 | 62.42 | 62.42 | 62.51 | 60.74 | 3.13M |
July 16, 2025 | 61.56 | 61.14 | 61.14 | 61.94 | 59.96 | 2.24M |
July 15, 2025 | 63.46 | 61.23 | 61.23 | 63.68 | 61.21 | 2.7M |
July 14, 2025 | 63.19 | 63.83 | 63.83 | 63.86 | 63.04 | 2.36M |
July 11, 2025 | 63.45 | 63.42 | 63.42 | 63.88 | 62.85 | 1.34M |
July 10, 2025 | 62.74 | 64.01 | 64.01 | 64.08 | 62.61 | 1.81M |
July 09, 2025 | 63.55 | 62.8 | 62.8 | 63.7 | 62.38 | 2.11M |
July 08, 2025 | 62.96 | 63.11 | 63.11 | 63.54 | 62.77 | 1.86M |
July 07, 2025 | 63.33 | 62.95 | 62.95 | 63.97 | 62.6 | 1.58M |
July 03, 2025 | 62.94 | 63.78 | 63.78 | 63.9 | 62.59 | 1.64M |