70.46
+1.34(+1.94%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 67.86 | 69.12 | 69.12 | 69.7 | 66.84 | 2.48M |
October 01, 2025 | 67.67 | 68.07 | 68.07 | 68.24 | 66.82 | 4.74M |
September 30, 2025 | 67.64 | 68.56 | 68.56 | 68.65 | 67.38 | 1.68M |
September 29, 2025 | 67.73 | 67.67 | 67.67 | 68.44 | 66.98 | 1.99M |
September 26, 2025 | 66.95 | 67.55 | 67.55 | 67.81 | 66.59 | 2.97M |
September 25, 2025 | 67.72 | 66.89 | 66.89 | 67.97 | 66.56 | 3.94M |
September 24, 2025 | 67.26 | 68.35 | 68.35 | 68.41 | 66.86 | 2.47M |
September 23, 2025 | 68 | 67.5 | 67.5 | 68.46 | 67.22 | 3.01M |
September 22, 2025 | 67.68 | 68 | 68 | 68.4 | 66.84 | 2.88M |
September 19, 2025 | 67.57 | 68.17 | 68.17 | 69.19 | 66.81 | 5.45M |
September 18, 2025 | 65.85 | 67.22 | 67.22 | 67.37 | 64.84 | 2.63M |
September 17, 2025 | 65.16 | 64.32 | 64.32 | 65.96 | 64.19 | 1.96M |
September 16, 2025 | 65.79 | 65.16 | 65.16 | 66.05 | 64.86 | 1.87M |
September 15, 2025 | 66.88 | 65.48 | 65.48 | 67.33 | 65.36 | 2.92M |
September 12, 2025 | 68.13 | 66.68 | 66.68 | 68.13 | 66.35 | 3.15M |
September 11, 2025 | 67.67 | 68.46 | 68.46 | 68.73 | 67.67 | 1.71M |
September 10, 2025 | 68.19 | 67.66 | 67.66 | 68.51 | 67.3 | 2.4M |
September 09, 2025 | 68.31 | 68.25 | 68.25 | 68.48 | 67.46 | 2.36M |
September 08, 2025 | 69.43 | 68.79 | 68.79 | 69.81 | 68.34 | 3.56M |
September 05, 2025 | 68.42 | 68.09 | 68.09 | 69.75 | 68.07 | 2.68M |
September 04, 2025 | 66.83 | 68 | 68 | 68.08 | 65.97 | 3.41M |
September 03, 2025 | 66.25 | 67.14 | 67.14 | 67.28 | 65.55 | 3.83M |
September 02, 2025 | 66.38 | 65.33 | 65.33 | 67.22 | 64.89 | 3.78M |
August 29, 2025 | 65.06 | 67.4 | 67.4 | 67.55 | 64.82 | 4.07M |
August 28, 2025 | 62.27 | 64.58 | 64.58 | 66.83 | 61.78 | 14.91M |
August 27, 2025 | 73.79 | 74.11 | 74.11 | 74.81 | 73.65 | 3.95M |
August 26, 2025 | 73.48 | 73.66 | 73.66 | 73.79 | 72.93 | 4.31M |
August 25, 2025 | 75.22 | 73.48 | 73.48 | 75.44 | 73.28 | 1.62M |
August 22, 2025 | 73.84 | 75.22 | 75.22 | 75.54 | 73.65 | 1.99M |
August 21, 2025 | 72.93 | 73.04 | 73.04 | 73.73 | 72.64 | 1.71M |
August 20, 2025 | 72.5 | 73.5 | 73.5 | 73.68 | 70.64 | 3.1M |
August 19, 2025 | 73.67 | 74.02 | 74.02 | 74.36 | 73.27 | 1.87M |
August 18, 2025 | 73.46 | 73.53 | 73.53 | 74.2 | 72.72 | 1.83M |
August 15, 2025 | 73.84 | 73.26 | 73.26 | 74.33 | 73.14 | 1.4M |
August 14, 2025 | 73.63 | 73.44 | 73.44 | 73.81 | 72.73 | 1.12M |
August 13, 2025 | 73.13 | 74.27 | 74.27 | 74.49 | 72.96 | 1.45M |
August 12, 2025 | 71.22 | 72.69 | 72.69 | 72.83 | 70.79 | 1.47M |
August 11, 2025 | 70.17 | 70.88 | 70.88 | 71.37 | 69.48 | 2.11M |
August 08, 2025 | 69.18 | 70.29 | 70.29 | 70.37 | 68.88 | 956,200 |
August 07, 2025 | 68.85 | 69.2 | 69.2 | 69.89 | 68.17 | 1.2M |
August 06, 2025 | 69.55 | 68.12 | 68.12 | 69.89 | 68.09 | 1.81M |
August 05, 2025 | 71.41 | 69.56 | 69.56 | 71.41 | 68.95 | 2.16M |
August 04, 2025 | 71.04 | 71.45 | 71.45 | 71.61 | 70.99 | 1.42M |
August 01, 2025 | 70.5 | 70.87 | 70.87 | 71 | 69.58 | 1.36M |
July 31, 2025 | 71.41 | 70.69 | 70.69 | 72 | 70.47 | 1.49M |
July 30, 2025 | 73.75 | 72.28 | 72.28 | 73.85 | 71.89 | 1.42M |
July 29, 2025 | 73.03 | 73.7 | 73.7 | 73.72 | 72.74 | 1.08M |
July 28, 2025 | 74.35 | 72.91 | 72.91 | 74.38 | 72.85 | 1.02M |
July 25, 2025 | 74.04 | 74.59 | 74.59 | 74.73 | 73.52 | 1.28M |
July 24, 2025 | 73.24 | 73.8 | 73.8 | 73.89 | 72.75 | 2.53M |
July 23, 2025 | 73.65 | 73.38 | 73.38 | 73.71 | 72.32 | 2.65M |
July 22, 2025 | 72.3 | 73.03 | 73.03 | 73.75 | 72.21 | 2.83M |
July 21, 2025 | 72.74 | 71.32 | 71.32 | 72.87 | 71.32 | 1.93M |
July 18, 2025 | 73.98 | 72.63 | 72.63 | 74.19 | 72.28 | 1.87M |
July 17, 2025 | 72.3 | 73.26 | 73.26 | 73.34 | 72.05 | 2.62M |
July 16, 2025 | 73.1 | 72.7 | 72.7 | 73.83 | 72.15 | 4.5M |
July 15, 2025 | 73.79 | 72.2 | 72.2 | 73.99 | 72.1 | 2.8M |
July 14, 2025 | 74.8 | 73.61 | 73.61 | 75.18 | 73.38 | 2.24M |
July 11, 2025 | 75.83 | 74.77 | 74.77 | 75.93 | 74.62 | 2.52M |
July 10, 2025 | 74.81 | 76.7 | 76.7 | 77.06 | 74.44 | 2.98M |