77.82
+0.67(+0.87%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 77.25 | 77.82 | 77.82 | 78.53 | 76.94 | 3.37M |
| September 04, 2025 | 75.4 | 77.15 | 77.15 | 77.25 | 74.88 | 3.38M |
| September 03, 2025 | 75.45 | 75.57 | 75.57 | 76.1 | 75.19 | 2.07M |
| September 02, 2025 | 75.81 | 75.79 | 75.79 | 76 | 74.87 | 2.59M |
| August 29, 2025 | 77.36 | 76.92 | 76.92 | 78.02 | 76.91 | 2.68M |
| August 28, 2025 | 78.13 | 77.63 | 77.22 | 78.35 | 76.92 | 3.08M |
| August 27, 2025 | 77.09 | 77.83 | 77.83 | 78.04 | 76.97 | 1.61M |
| August 26, 2025 | 76.83 | 77.3 | 77.3 | 77.46 | 76.61 | 1.9M |
| August 25, 2025 | 77 | 76.96 | 76.96 | 77.49 | 76.72 | 2.33M |
| August 22, 2025 | 75.04 | 77.32 | 77.32 | 77.52 | 74.96 | 2.19M |
| August 21, 2025 | 73.91 | 74.55 | 74.55 | 74.62 | 73.67 | 2.22M |
| August 20, 2025 | 73.67 | 74.48 | 74.48 | 75.21 | 73.56 | 2.87M |
| August 19, 2025 | 73.52 | 73.78 | 73.78 | 74.32 | 73.28 | 1.8M |
| August 18, 2025 | 73.13 | 73.19 | 73.19 | 73.75 | 72.8 | 2.1M |
| August 15, 2025 | 74.03 | 73.08 | 73.08 | 74.36 | 72.98 | 2.3M |
| August 14, 2025 | 73.11 | 73.62 | 73.62 | 73.75 | 72.43 | 1.72M |
| August 13, 2025 | 72.51 | 73.99 | 73.99 | 74.07 | 72.06 | 2.59M |
| August 12, 2025 | 70.44 | 71.93 | 71.93 | 72.22 | 69.9 | 3.13M |
| August 11, 2025 | 70.68 | 69.9 | 69.9 | 70.96 | 69.52 | 3.75M |
| August 08, 2025 | 71.09 | 70.47 | 70.47 | 71.12 | 69.85 | 3M |
| August 07, 2025 | 71.93 | 70.88 | 70.88 | 72.3 | 70.08 | 3.2M |
| August 06, 2025 | 73.39 | 70.8 | 70.8 | 73.84 | 70.47 | 4.41M |
| August 05, 2025 | 75.72 | 72.6 | 72.6 | 76 | 71.03 | 9.5M |
| August 04, 2025 | 70.46 | 70.91 | 70.91 | 70.93 | 69.94 | 4.17M |
| August 01, 2025 | 70.49 | 69.94 | 69.94 | 70.75 | 68.98 | 4.24M |
| July 31, 2025 | 71.69 | 71.9 | 71.9 | 72.46 | 71.25 | 3.31M |
| July 30, 2025 | 74.06 | 72.2 | 72.2 | 74.35 | 71.67 | 3.36M |
| July 29, 2025 | 75.36 | 74.3 | 74.3 | 75.41 | 74.2 | 1.96M |
| July 28, 2025 | 75.82 | 75.06 | 75.06 | 75.82 | 74.69 | 1.62M |
| July 25, 2025 | 74.87 | 75.77 | 75.77 | 75.85 | 74.34 | 2.23M |
| July 24, 2025 | 75.75 | 74.8 | 74.8 | 75.86 | 74.37 | 3.1M |
| July 23, 2025 | 78.12 | 76.58 | 76.58 | 78.12 | 76.3 | 3.14M |
| July 22, 2025 | 76.66 | 77.54 | 77.54 | 77.67 | 75.7 | 3.06M |
| July 21, 2025 | 76.24 | 75.95 | 75.95 | 76.99 | 75.7 | 2.33M |
| July 18, 2025 | 75.19 | 75.55 | 75.55 | 75.73 | 74.2 | 3.45M |
| July 17, 2025 | 73.97 | 74.45 | 74.45 | 74.87 | 73.74 | 1.75M |
| July 16, 2025 | 74.4 | 73.95 | 73.95 | 74.4 | 72.67 | 1.82M |
| July 15, 2025 | 75.8 | 74.08 | 74.08 | 75.9 | 74.03 | 2.1M |
| July 14, 2025 | 75.08 | 74.86 | 74.86 | 75.32 | 74.08 | 3.14M |
| July 11, 2025 | 75.41 | 75.49 | 75.49 | 75.9 | 74.48 | 1.85M |
| July 10, 2025 | 75.55 | 76.13 | 76.13 | 76.78 | 75.01 | 2.05M |
| July 09, 2025 | 75.33 | 75.54 | 75.54 | 75.74 | 74.21 | 2.51M |
| July 08, 2025 | 73.44 | 74.47 | 74.47 | 75.5 | 73.44 | 3.5M |
| July 07, 2025 | 73.21 | 72.98 | 72.98 | 74.42 | 72.89 | 3.68M |
| July 03, 2025 | 74.09 | 73.72 | 73.72 | 74.37 | 73.17 | 2.26M |
| July 02, 2025 | 71.89 | 72.95 | 72.95 | 73.03 | 71.3 | 2.69M |
| July 01, 2025 | 68.63 | 71.45 | 71.45 | 72.08 | 68.35 | 2.97M |
| June 30, 2025 | 68.61 | 68.59 | 68.59 | 68.82 | 67.73 | 1.61M |
| June 27, 2025 | 69.31 | 68.88 | 68.88 | 69.81 | 68.34 | 2.59M |
| June 26, 2025 | 68.6 | 69.28 | 69.28 | 69.49 | 68.43 | 2.21M |
| June 25, 2025 | 67.76 | 67.99 | 67.99 | 68.31 | 67.52 | 1.49M |
| June 24, 2025 | 67.54 | 68.21 | 68.21 | 68.35 | 67.1 | 1.97M |
| June 23, 2025 | 66.05 | 67 | 67 | 67.05 | 65.6 | 1.43M |
| June 20, 2025 | 67.94 | 66.18 | 66.18 | 68.06 | 66.13 | 6.31M |
| June 18, 2025 | 67.17 | 66.86 | 66.86 | 67.58 | 66.77 | 1.77M |
| June 17, 2025 | 67.55 | 67.14 | 67.14 | 68.07 | 66.9 | 2.98M |
| June 16, 2025 | 67.72 | 67.98 | 67.98 | 68.3 | 67.43 | 1.61M |
| June 13, 2025 | 67.26 | 66.87 | 66.87 | 68.19 | 66.62 | 1.79M |
| June 12, 2025 | 68.86 | 68.44 | 68.44 | 69.07 | 68.24 | 1.57M |
| June 11, 2025 | 70.38 | 69.4 | 69.4 | 70.5 | 69.18 | 2.25M |