76.18
+1.63(+2.19%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 75.16 | 76.18 | 76.18 | 76.51 | 74.97 | 2.72M |
September 25, 2025 | 75.65 | 74.55 | 74.55 | 75.89 | 74.26 | 2.39M |
September 24, 2025 | 77.52 | 75.81 | 75.81 | 78.14 | 75.19 | 3.45M |
September 23, 2025 | 78.58 | 77.47 | 77.47 | 79.2 | 77.44 | 4.7M |
September 22, 2025 | 77.92 | 78.26 | 78.26 | 79.42 | 77.24 | 4.73M |
September 19, 2025 | 78.23 | 78.1 | 78.1 | 78.4 | 77.06 | 6.64M |
September 18, 2025 | 76.94 | 78.1 | 78.1 | 78.42 | 76.17 | 3.41M |
September 17, 2025 | 77.31 | 76.78 | 76.78 | 78.88 | 76.51 | 3.78M |
September 16, 2025 | 77.31 | 77.17 | 77.17 | 77.69 | 76.7 | 2.37M |
September 15, 2025 | 77.81 | 77.11 | 77.11 | 78.21 | 76.94 | 3.13M |
September 12, 2025 | 77.57 | 77.29 | 77.29 | 78.84 | 77.02 | 1.72M |
September 11, 2025 | 76.32 | 77.99 | 77.99 | 78.08 | 75.99 | 2.59M |
September 10, 2025 | 76.39 | 76.1 | 76.1 | 77.14 | 75.88 | 1.87M |
September 09, 2025 | 77.59 | 76.75 | 76.75 | 77.63 | 76.48 | 1.92M |
September 08, 2025 | 77.56 | 77.74 | 77.74 | 77.83 | 76.22 | 2.92M |
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 |