71.42
+0.25(+0.35%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 72.14 | 71.42 | 71.42 | 72.17 | 71.42 | 4,300 |
September 04, 2025 | 71.15 | 71.17 | 71.17 | 71.17 | 71.15 | 183 |
September 03, 2025 | 70.55 | 70.77 | 70.77 | 70.81 | 70.55 | 63 |
September 02, 2025 | 70.5 | 69.81 | 69.81 | 70.5 | 69.81 | 21 |
September 01, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | 0 |
August 29, 2025 | 70.82 | 70.91 | 70.91 | 70.91 | 70.82 | 28 |
August 28, 2025 | 71.46 | 71.47 | 71.47 | 71.48 | 71.46 | 2,300 |
August 27, 2025 | 71.24 | 71.19 | 71.19 | 71.24 | 71.19 | 2,300 |
August 26, 2025 | 70.8 | 70.95 | 70.95 | 70.96 | 70.8 | 2,800 |
August 22, 2025 | 69.92 | 71.27 | 71.27 | 71.29 | 69.92 | 3,377 |
August 21, 2025 | 70.47 | 70.16 | 70.16 | 70.47 | 70.16 | 192 |
August 20, 2025 | 70.52 | 70.04 | 70.04 | 70.66 | 69.66 | 875 |
August 19, 2025 | 71.27 | 71.1 | 71.1 | 71.27 | 70.94 | 1,890 |
August 18, 2025 | 71.68 | 71.58 | 71.58 | 71.73 | 71.58 | 3,577 |
August 15, 2025 | 71.69 | 71.75 | 71.75 | 71.75 | 71.69 | 5,400 |
August 14, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0 |
August 13, 2025 | 72.22 | 72.11 | 72.11 | 72.22 | 72.11 | 324 |
August 12, 2025 | 71.8 | 71.8 | 71.8 | 71.8 | 71.8 | 0 |
August 11, 2025 | 71.46 | 71.49 | 71.49 | 71.49 | 71.46 | 101 |
August 08, 2025 | 71 | 71.27 | 71.27 | 71.27 | 71 | 2 |
August 07, 2025 | 70.82 | 70.79 | 70.79 | 70.82 | 70.79 | 207 |
August 06, 2025 | 69.76 | 70.22 | 70.22 | 70.22 | 69.76 | 601 |
August 05, 2025 | 70.32 | 69.74 | 69.74 | 70.32 | 69.74 | 198 |
August 04, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 0 |
August 01, 2025 | 69.48 | 68.95 | 68.95 | 69.49 | 68.77 | 1,026 |
July 31, 2025 | 71.1 | 70.8 | 70.8 | 71.1 | 70.8 | 600 |
July 30, 2025 | 70.63 | 70.63 | 70.63 | 70.67 | 70.63 | 1,170 |
July 29, 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 0 |
July 28, 2025 | 70.7 | 70.6 | 70.6 | 70.7 | 70.6 | 9 |
July 25, 2025 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 0 |
July 24, 2025 | 70.28 | 70.22 | 70.22 | 70.28 | 70.22 | 14,492 |
July 23, 2025 | 69.93 | 69.74 | 69.74 | 69.93 | 69.74 | 20 |
July 22, 2025 | 70.13 | 69.72 | 69.72 | 70.15 | 69.72 | 84 |
July 21, 2025 | 70.27 | 70.27 | 70.27 | 70.27 | 70.27 | 0 |
July 18, 2025 | 69.79 | 69.74 | 69.74 | 69.79 | 69.74 | 4 |
July 17, 2025 | 69.39 | 69.76 | 69.76 | 69.76 | 69.39 | 701 |
July 16, 2025 | 69.29 | 68.75 | 68.75 | 69.29 | 68.75 | 1,180 |
July 15, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | 0 |
July 14, 2025 | 68.95 | 69.05 | 69.05 | 69.05 | 68.95 | 126 |
July 11, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | 0 |
July 10, 2025 | 68.86 | 69.02 | 69.02 | 69.02 | 68.86 | 126 |
July 09, 2025 | 68.64 | 68.93 | 68.93 | 69.27 | 68.64 | 178 |
July 08, 2025 | 68.75 | 68.58 | 68.58 | 68.75 | 68.58 | 571 |
July 07, 2025 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | 0 |
July 04, 2025 | 68.97 | 68.78 | 68.78 | 68.97 | 68.77 | 134 |
July 03, 2025 | 68.9 | 69.19 | 69.19 | 69.19 | 68.9 | 203 |
July 02, 2025 | 68.08 | 68.42 | 68.42 | 68.42 | 67.75 | 447 |
July 01, 2025 | 68.24 | 67.97 | 67.97 | 68.43 | 67.81 | 4,679 |
June 30, 2025 | 68.59 | 68.35 | 68.35 | 68.59 | 68.35 | 260 |
June 27, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 0 |
June 26, 2025 | 67.55 | 67.66 | 67.66 | 67.7 | 67.43 | 476 |
June 25, 2025 | 67.21 | 67.21 | 67.21 | 67.36 | 67.21 | 1,307 |
June 24, 2025 | 66.85 | 66.99 | 66.99 | 66.99 | 66.85 | 3,072 |
June 23, 2025 | 65.57 | 65.72 | 65.72 | 65.75 | 65.32 | 131 |
June 20, 2025 | 65.43 | 65.43 | 65.43 | 65.43 | 65.43 | 0 |
June 19, 2025 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 0 |
June 18, 2025 | 66 | 66 | 66 | 66 | 66 | 0 |
June 17, 2025 | 66.04 | 66.08 | 66.08 | 66.16 | 65.95 | 12,990 |
June 16, 2025 | 66.06 | 66.37 | 66.37 | 66.37 | 66.06 | 2,600 |
June 13, 2025 | 65.35 | 65.86 | 65.86 | 65.86 | 65.35 | 176 |