71.79
+0.19(+0.27%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 71.06 | 71.79 | 71.79 | 71.96 | 71.02 | 2.99M |
October 01, 2025 | 71.62 | 71.6 | 71.6 | 71.99 | 71.17 | 3.63M |
September 30, 2025 | 70.52 | 71.14 | 71.14 | 71.17 | 70.06 | 2.6M |
September 29, 2025 | 69.85 | 70.53 | 70.53 | 70.65 | 69.49 | 2.35M |
September 26, 2025 | 68.83 | 69.77 | 69.77 | 69.97 | 68.59 | 3.14M |
September 25, 2025 | 68.71 | 68.5 | 68.5 | 69.52 | 68.43 | 3.18M |
September 24, 2025 | 69.44 | 69.1 | 69.1 | 69.64 | 68.88 | 3.84M |
September 23, 2025 | 67.6 | 69.42 | 69.42 | 69.47 | 67.44 | 3.83M |
September 22, 2025 | 66 | 67.66 | 67.66 | 68.61 | 65.4 | 6.8M |
September 19, 2025 | 64.41 | 67 | 66.25 | 69.47 | 63.69 | 13.7M |
September 18, 2025 | 63 | 63.88 | 63.16 | 64.15 | 62.89 | 3.18M |
September 17, 2025 | 63.96 | 63.3 | 63.3 | 64.18 | 63.23 | 2.58M |
September 16, 2025 | 65.39 | 63.42 | 63.42 | 65.45 | 63.36 | 2.99M |
September 15, 2025 | 65.8 | 65.52 | 65.52 | 66.24 | 65.39 | 2.87M |
September 12, 2025 | 64.79 | 65.7 | 65.7 | 65.83 | 64.6 | 2.17M |
September 11, 2025 | 64.01 | 65.05 | 65.05 | 65.1 | 63.57 | 2.73M |
September 10, 2025 | 64.02 | 64.01 | 64.01 | 64.24 | 63.54 | 3.13M |
September 09, 2025 | 62.87 | 63.88 | 63.88 | 64.5 | 62.63 | 3.15M |
September 08, 2025 | 63.47 | 62.86 | 62.86 | 63.72 | 62.45 | 2.59M |
September 05, 2025 | 63.57 | 63.53 | 63.53 | 63.77 | 62.95 | 1.59M |
September 04, 2025 | 63.75 | 63.42 | 63.42 | 63.81 | 62.77 | 2.34M |
September 03, 2025 | 63.24 | 63.3 | 63.3 | 63.62 | 62.98 | 1.94M |
September 02, 2025 | 63.75 | 63.7 | 63.7 | 64.14 | 63.02 | 1.78M |
August 29, 2025 | 64.3 | 64.07 | 64.07 | 64.75 | 63.96 | 1.74M |
August 28, 2025 | 64.72 | 64.3 | 64.3 | 64.91 | 64.09 | 1.89M |
August 27, 2025 | 64.56 | 64.8 | 64.8 | 64.97 | 64.19 | 2.48M |
August 26, 2025 | 63.37 | 64.11 | 64.11 | 64.29 | 63.28 | 5.33M |
August 25, 2025 | 63.5 | 63.39 | 63.39 | 64.22 | 61.53 | 6.01M |
August 22, 2025 | 65.9 | 66.53 | 66.53 | 66.61 | 65.7 | 1.23M |
August 21, 2025 | 65.64 | 65.42 | 65.42 | 65.97 | 65.3 | 1.46M |
August 20, 2025 | 66.2 | 65.71 | 65.71 | 67.15 | 65.65 | 1.85M |
August 19, 2025 | 64.6 | 65.71 | 65.71 | 65.73 | 64.6 | 1.38M |
August 18, 2025 | 65.68 | 64.54 | 64.54 | 65.83 | 64.39 | 1.92M |
August 15, 2025 | 65.76 | 65.53 | 65.53 | 65.81 | 65.2 | 2.31M |
August 14, 2025 | 65.97 | 65.51 | 65.51 | 66.23 | 65.47 | 2.18M |
August 13, 2025 | 65.82 | 66.3 | 66.3 | 66.31 | 65.51 | 1.43M |
August 12, 2025 | 65.69 | 65.82 | 65.82 | 65.85 | 65.11 | 1.78M |
August 11, 2025 | 65.44 | 65.69 | 65.69 | 65.73 | 65.13 | 2.16M |
August 08, 2025 | 65.99 | 65.04 | 65.04 | 66.27 | 64.59 | 2.16M |
August 07, 2025 | 65.82 | 65.93 | 65.93 | 66.26 | 65.71 | 1.69M |
August 06, 2025 | 66.49 | 65.43 | 65.43 | 66.49 | 65.43 | 1.98M |
August 05, 2025 | 66.62 | 65.88 | 65.88 | 67.09 | 65.69 | 1.61M |
August 04, 2025 | 65.75 | 66.46 | 66.46 | 66.7 | 65.75 | 2.03M |
August 01, 2025 | 66.58 | 65.55 | 65.55 | 66.58 | 65.22 | 2.84M |
July 31, 2025 | 65.51 | 66.1 | 66.1 | 66.3 | 65.51 | 4.53M |
July 30, 2025 | 66.19 | 65.99 | 65.99 | 66.83 | 65.77 | 1.8M |
July 29, 2025 | 65.23 | 66.37 | 66.37 | 66.42 | 65.06 | 1.85M |
July 28, 2025 | 66.48 | 65.18 | 65.18 | 66.57 | 64.98 | 1.7M |
July 25, 2025 | 66.41 | 66.62 | 66.62 | 66.79 | 66.19 | 1.72M |
July 24, 2025 | 66.49 | 66.41 | 66.41 | 66.57 | 66.07 | 1.59M |
July 23, 2025 | 66.76 | 66.37 | 66.37 | 66.88 | 66.03 | 1.6M |
July 22, 2025 | 65.85 | 66.61 | 66.61 | 66.68 | 65.45 | 1.59M |
July 21, 2025 | 65.53 | 65.54 | 65.54 | 65.97 | 65.07 | 1.38M |
July 18, 2025 | 64.79 | 65.41 | 65.41 | 65.55 | 64.79 | 3.87M |
July 17, 2025 | 64.6 | 64.84 | 64.84 | 65.25 | 64.32 | 2.11M |
July 16, 2025 | 64.94 | 64.79 | 64.79 | 65.47 | 64.36 | 1.96M |
July 15, 2025 | 65.29 | 64.72 | 64.72 | 65.44 | 64.29 | 1.48M |
July 14, 2025 | 65.57 | 65.38 | 65.38 | 66.19 | 65.08 | 2.17M |
July 11, 2025 | 65.43 | 65.71 | 65.71 | 66.07 | 65.17 | 1.61M |
July 10, 2025 | 64.36 | 66.11 | 66.11 | 66.13 | 64.1 | 1.48M |