76.15
-0.48(-0.63%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 76.71 | 76.63 | 76.63 | 77.98 | 76.54 | 2.38M |
| September 04, 2025 | 76.88 | 76.76 | 76.76 | 76.97 | 76.04 | 2.98M |
| September 03, 2025 | 76.34 | 76.68 | 76.68 | 76.8 | 75.98 | 2.72M |
| September 02, 2025 | 75.7 | 76.43 | 76.43 | 76.45 | 75.49 | 2.12M |
| August 29, 2025 | 76.24 | 76.19 | 76.19 | 76.77 | 76.04 | 1.95M |
| August 28, 2025 | 77 | 76.27 | 76.27 | 77.21 | 75.79 | 2.69M |
| August 27, 2025 | 76.15 | 76.86 | 76.86 | 76.96 | 75.92 | 3.46M |
| August 26, 2025 | 73.45 | 76.25 | 76.25 | 76.63 | 73.45 | 4.81M |
| August 25, 2025 | 74.81 | 73.39 | 73.39 | 74.9 | 73.27 | 2.95M |
| August 22, 2025 | 73.35 | 74.81 | 74.81 | 75.7 | 73.21 | 4.54M |
| August 21, 2025 | 74.15 | 73.23 | 73.23 | 74.25 | 73 | 3.84M |
| August 20, 2025 | 74.75 | 74.29 | 74.29 | 75.36 | 74.28 | 2.16M |
| August 19, 2025 | 73.89 | 74.84 | 74.84 | 75.55 | 73.82 | 3.35M |
| August 18, 2025 | 74.2 | 73.55 | 73.55 | 74.39 | 73.22 | 2.97M |
| August 15, 2025 | 73.99 | 74.23 | 74.23 | 74.6 | 73.75 | 1.65M |
| August 14, 2025 | 75.25 | 73.88 | 73.88 | 75.25 | 73.33 | 2.54M |
| August 13, 2025 | 75.09 | 75.63 | 75.63 | 75.89 | 74.98 | 2.23M |
| August 12, 2025 | 74.93 | 74.97 | 74.97 | 75.32 | 74.4 | 2.63M |
| August 11, 2025 | 75 | 74.52 | 74.52 | 75.84 | 74.14 | 2.95M |
| August 08, 2025 | 75.52 | 75.02 | 75.02 | 75.97 | 74.89 | 2.33M |
| August 07, 2025 | 76.81 | 75.39 | 75.39 | 77 | 75.36 | 3.8M |
| August 06, 2025 | 75.57 | 76.5 | 76.5 | 76.73 | 75.05 | 4.85M |
| August 05, 2025 | 74.33 | 75.1 | 75.1 | 75.2 | 73.81 | 4.42M |
| August 04, 2025 | 73.02 | 74.4 | 74.4 | 74.87 | 73.02 | 3.41M |
| August 01, 2025 | 73.82 | 72.88 | 72.88 | 74 | 72.33 | 3.54M |
| July 31, 2025 | 74.66 | 73.55 | 73.55 | 76.45 | 73.1 | 6.17M |
| July 30, 2025 | 76.02 | 75.71 | 75.71 | 76.7 | 75.46 | 4.59M |
| July 29, 2025 | 75.81 | 76.19 | 76.19 | 77.29 | 75.71 | 3.41M |
| July 28, 2025 | 76.58 | 75.9 | 75.9 | 76.75 | 75.69 | 2.99M |
| July 25, 2025 | 76.34 | 76.93 | 76.93 | 76.94 | 75.84 | 3.05M |
| July 24, 2025 | 76.89 | 76.14 | 76.14 | 77.75 | 75.93 | 3.93M |
| July 23, 2025 | 77.86 | 77.32 | 77.32 | 78.2 | 76.78 | 3.08M |
| July 22, 2025 | 77.61 | 78.3 | 78.3 | 78.48 | 77.55 | 2.9M |
| July 21, 2025 | 77.92 | 77.5 | 77.5 | 78.24 | 77.45 | 2.19M |
| July 18, 2025 | 80.57 | 77.52 | 77.52 | 80.67 | 76.92 | 5.6M |
| July 17, 2025 | 80.6 | 80.26 | 80.26 | 81.56 | 79.88 | 2.59M |
| July 16, 2025 | 81.58 | 80.85 | 80.85 | 81.59 | 80.19 | 1.88M |
| July 15, 2025 | 81.11 | 81.12 | 81.12 | 81.78 | 80.81 | 2.47M |
| July 14, 2025 | 81.14 | 81.16 | 81.16 | 81.57 | 80.45 | 2.47M |
| July 11, 2025 | 81.37 | 81.7 | 81.7 | 81.86 | 80.61 | 2.54M |
| July 10, 2025 | 81.36 | 82.41 | 82.41 | 83.65 | 81.36 | 2.59M |
| July 09, 2025 | 81 | 81.39 | 81.39 | 81.66 | 80.85 | 1.87M |
| July 08, 2025 | 79.8 | 80.71 | 80.71 | 81.39 | 79.71 | 2.04M |
| July 07, 2025 | 80.47 | 79.69 | 79.69 | 81.13 | 79.58 | 1.61M |
| July 03, 2025 | 81.82 | 81.03 | 81.03 | 82.13 | 80.57 | 1.09M |
| July 02, 2025 | 80.03 | 81.75 | 81.75 | 82.06 | 80.03 | 2.62M |
| July 01, 2025 | 79.27 | 80.46 | 80.46 | 80.82 | 78.51 | 2.46M |
| June 30, 2025 | 78.67 | 79.27 | 79.27 | 79.33 | 78.45 | 2.91M |
| June 27, 2025 | 78.87 | 78.31 | 78.31 | 79.43 | 76.38 | 5.23M |
| June 26, 2025 | 78.28 | 79 | 78.83 | 79.28 | 78.17 | 3.04M |
| June 25, 2025 | 79.26 | 77.91 | 77.75 | 79.42 | 77.74 | 2.86M |
| June 24, 2025 | 80.55 | 79.26 | 79.09 | 80.88 | 78.43 | 3.9M |
| June 23, 2025 | 79.85 | 79.83 | 79.66 | 80.43 | 79.07 | 2.39M |
| June 20, 2025 | 80.91 | 80.17 | 80 | 81.13 | 80.08 | 3.22M |
| June 18, 2025 | 80.24 | 80.15 | 80.15 | 80.72 | 80.07 | 1.28M |
| June 17, 2025 | 81.57 | 80.14 | 80.14 | 81.57 | 79.86 | 1.89M |
| June 16, 2025 | 81.28 | 81.67 | 81.67 | 83.55 | 80.89 | 2.62M |
| June 13, 2025 | 80.4 | 80.42 | 80.42 | 81.17 | 80.16 | 2.03M |
| June 12, 2025 | 80.57 | 81.15 | 81.15 | 81.23 | 80.55 | 2.09M |
| June 11, 2025 | 81.45 | 80.76 | 80.76 | 81.74 | 80.16 | 2.66M |