76.44
-0.11(-0.14%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 17, 2025 | 76.99 | 76.44 | 76.44 | 77.83 | 75.55 | 7.42M |
| September 16, 2025 | 75.79 | 76.55 | 76.55 | 77.73 | 75.6 | 4.3M |
| September 15, 2025 | 76.44 | 75.58 | 75.58 | 78.96 | 75.53 | 3.86M |
| September 12, 2025 | 75.77 | 76.22 | 76.22 | 76.69 | 75.39 | 2.89M |
| September 11, 2025 | 76.27 | 76 | 76 | 77.93 | 75.9 | 6.33M |
| September 10, 2025 | 77.97 | 76 | 76 | 78.28 | 75.56 | 4.89M |
| September 09, 2025 | 77.61 | 78.4 | 78.4 | 79.2 | 77.61 | 2.5M |
| September 08, 2025 | 79.35 | 78 | 78 | 79.65 | 77.74 | 4.1M |
| September 05, 2025 | 80.88 | 80.51 | 80.51 | 81.6 | 79.48 | 2.72M |
| September 04, 2025 | 79.2 | 80.76 | 80.76 | 81.64 | 78.68 | 4.98M |
| September 03, 2025 | 74.32 | 78.92 | 78.92 | 79.51 | 74 | 6.7M |
| September 02, 2025 | 74.17 | 74.3 | 74.3 | 75.11 | 73.47 | 4.47M |
| August 29, 2025 | 75.08 | 75.34 | 75.34 | 75.8 | 74.54 | 2.92M |
| August 28, 2025 | 76.26 | 75.08 | 75.08 | 76.36 | 74.21 | 5.97M |
| August 27, 2025 | 75.8 | 76.38 | 76.38 | 76.97 | 74.74 | 3.59M |
| August 26, 2025 | 76.25 | 76.12 | 76.12 | 76.89 | 75.72 | 4.84M |
| August 25, 2025 | 81.71 | 75.96 | 75.96 | 82.2 | 75.89 | 6.48M |
| August 22, 2025 | 81.01 | 82.26 | 82.26 | 82.36 | 80.47 | 3.67M |
| August 21, 2025 | 81.45 | 80.62 | 80.62 | 81.93 | 79.83 | 3.47M |
| August 20, 2025 | 80.77 | 81.67 | 81.67 | 82.05 | 80.43 | 3.58M |
| August 19, 2025 | 80.68 | 80.9 | 80.9 | 81.42 | 80.32 | 2.21M |
| August 18, 2025 | 80.93 | 80.82 | 80.82 | 81.74 | 80.32 | 2.98M |
| August 15, 2025 | 80.29 | 80.95 | 80.95 | 82.04 | 80.29 | 2.23M |
| August 14, 2025 | 79.74 | 79.96 | 79.96 | 80.21 | 78.86 | 2.23M |
| August 13, 2025 | 80.67 | 79.96 | 79.95 | 81.51 | 79.87 | 4.07M |
| August 12, 2025 | 78.5 | 80.17 | 80.17 | 80.36 | 78.15 | 3.61M |
| August 11, 2025 | 78.74 | 77.85 | 77.85 | 79.22 | 77.6 | 4.22M |
| August 08, 2025 | 76.27 | 78.86 | 78.86 | 79.05 | 76.27 | 3.87M |
| August 07, 2025 | 77.12 | 76.4 | 76.4 | 77.95 | 75.59 | 3.08M |
| August 06, 2025 | 75.48 | 76.4 | 76.4 | 77.95 | 74.8 | 4.84M |
| August 05, 2025 | 76.3 | 75.46 | 75.46 | 76.53 | 74.88 | 5.09M |
| August 04, 2025 | 79.9 | 76.25 | 76.25 | 80.22 | 75.94 | 6.54M |
| August 01, 2025 | 80.57 | 79.28 | 79.28 | 80.86 | 78.93 | 5.24M |
| July 31, 2025 | 85.7 | 80.77 | 80.77 | 87 | 80.46 | 9.24M |
| July 30, 2025 | 89.35 | 89.06 | 89.06 | 89.98 | 88.3 | 4.52M |
| July 29, 2025 | 89.64 | 89.35 | 89.35 | 89.96 | 88.97 | 2.42M |
| July 28, 2025 | 88.99 | 89.53 | 89.53 | 89.76 | 88.63 | 2.7M |
| July 25, 2025 | 87.22 | 88.99 | 88.99 | 89.07 | 86.69 | 3.05M |
| July 24, 2025 | 86.54 | 86.74 | 86.74 | 87.14 | 86.06 | 1.99M |
| July 23, 2025 | 86.19 | 86.43 | 86.43 | 86.78 | 85.49 | 2.18M |
| July 22, 2025 | 84.49 | 85.12 | 85.12 | 85.65 | 84.25 | 1.97M |
| July 21, 2025 | 83.96 | 84.03 | 84.03 | 84.5 | 83.3 | 2.09M |
| July 18, 2025 | 84.7 | 83.89 | 83.89 | 84.78 | 83.23 | 2.62M |
| July 17, 2025 | 84.09 | 84.1 | 84.1 | 85.9 | 83.54 | 4.78M |
| July 16, 2025 | 85.49 | 84.13 | 84.13 | 85.57 | 83.85 | 2.35M |
| July 15, 2025 | 86.03 | 84.78 | 84.78 | 86.14 | 84.67 | 2.13M |
| July 14, 2025 | 83.42 | 85.33 | 85.33 | 85.61 | 82.96 | 2.38M |
| July 11, 2025 | 85.33 | 83.37 | 83.37 | 85.35 | 83.05 | 2.29M |
| July 10, 2025 | 85.24 | 85.46 | 85.46 | 85.92 | 84.06 | 3.67M |
| July 09, 2025 | 84.14 | 84.87 | 84.87 | 85.2 | 82.73 | 2.69M |
| July 08, 2025 | 83.14 | 83.76 | 83.76 | 84.46 | 82.92 | 3.02M |
| July 07, 2025 | 82.84 | 82.94 | 82.94 | 83.81 | 82.5 | 2.78M |
| July 03, 2025 | 83.7 | 82.93 | 82.93 | 84.49 | 82.58 | 1.84M |
| July 02, 2025 | 83.26 | 83.58 | 83.58 | 84.73 | 82.79 | 2.87M |
| July 01, 2025 | 83.18 | 83.58 | 83.58 | 85.58 | 82.75 | 5.59M |
| June 30, 2025 | 85.77 | 87.29 | 87.29 | 87.49 | 85.56 | 2.72M |
| June 27, 2025 | 85 | 86.33 | 86.33 | 87.48 | 84.84 | 4.44M |
| June 26, 2025 | 84.95 | 85.04 | 85.07 | 86.07 | 84.8 | 2.45M |
| June 25, 2025 | 87.55 | 84.68 | 84.68 | 87.75 | 84.41 | 4.16M |
| June 24, 2025 | 80.31 | 87.57 | 87.57 | 88.32 | 79.4 | 10.2M |