76.25
+0.98(+1.30%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 75.56 | 76.25 | 76.25 | 76.38 | 75.35 | 4.47M |
| September 25, 2025 | 74.5 | 75.27 | 75.27 | 75.53 | 73.7 | 6.33M |
| September 24, 2025 | 74.31 | 74.66 | 74.66 | 75.3 | 74.02 | 3.49M |
| September 23, 2025 | 73.69 | 74.57 | 74.57 | 75.3 | 73.23 | 5.42M |
| September 22, 2025 | 74.2 | 73.75 | 73.75 | 74.56 | 73.38 | 3.67M |
| September 19, 2025 | 74.46 | 74.41 | 74.41 | 74.75 | 74 | 8.18M |
| September 18, 2025 | 75.3 | 74.55 | 74.55 | 75.92 | 73.05 | 8.32M |
| September 17, 2025 | 75.42 | 75.2 | 75.2 | 76.43 | 74.79 | 4.85M |
| September 16, 2025 | 75.73 | 75.09 | 75.09 | 76.08 | 74.89 | 5.16M |
| September 15, 2025 | 77.64 | 76.05 | 76.05 | 78.1 | 75.99 | 3.73M |
| September 12, 2025 | 77.49 | 77.57 | 77.57 | 77.83 | 76.49 | 6.3M |
| September 11, 2025 | 78.24 | 78.01 | 78.01 | 78.54 | 77.14 | 4.61M |
| September 10, 2025 | 80.18 | 78.28 | 78.28 | 80.45 | 77.89 | 3.94M |
| September 09, 2025 | 80.18 | 79.8 | 79.8 | 80.74 | 79.51 | 2.42M |
| September 08, 2025 | 80.57 | 80.21 | 80.21 | 80.8 | 79.53 | 3.18M |
| September 05, 2025 | 80.75 | 80.94 | 80.94 | 81.63 | 80.48 | 2.22M |
| September 04, 2025 | 81.01 | 80.96 | 80.96 | 81.57 | 80.54 | 2.48M |
| September 03, 2025 | 81.77 | 81.22 | 81.22 | 82.67 | 80.08 | 3.4M |
| September 02, 2025 | 80.75 | 81.77 | 81.77 | 82.05 | 80.12 | 3.49M |
| August 29, 2025 | 81.09 | 81.34 | 81.34 | 81.54 | 80.7 | 2.74M |
| August 28, 2025 | 80.62 | 81.23 | 81.23 | 81.29 | 80.02 | 3.48M |
| August 27, 2025 | 81.37 | 80.9 | 80.9 | 81.7 | 80.9 | 3.03M |
| August 26, 2025 | 80.86 | 81.27 | 81.27 | 81.32 | 80.51 | 4.96M |
| August 25, 2025 | 81.76 | 80.86 | 80.86 | 82.23 | 80.85 | 4.39M |
| August 22, 2025 | 81.51 | 81.83 | 81.83 | 81.84 | 80.35 | 3.08M |
| August 21, 2025 | 81.39 | 81.16 | 81.16 | 82.26 | 81.03 | 7.51M |
| August 20, 2025 | 80 | 81.39 | 81.39 | 81.42 | 79.43 | 5.06M |
| August 19, 2025 | 77.75 | 78.93 | 78.93 | 79.35 | 77.75 | 4.79M |
| August 18, 2025 | 78.12 | 78.3 | 78.3 | 78.94 | 77.65 | 4.29M |
| August 15, 2025 | 78.39 | 78.26 | 78.26 | 78.5 | 77.58 | 2.62M |
| August 14, 2025 | 77.53 | 78.18 | 78.18 | 78.23 | 77.22 | 2.81M |
| August 13, 2025 | 77.2 | 77.68 | 77.68 | 78.02 | 76.62 | 3.48M |
| August 12, 2025 | 77.74 | 76.93 | 76.93 | 78.04 | 76.07 | 3.63M |
| August 11, 2025 | 78.02 | 78.16 | 78.16 | 78.41 | 77.55 | 2.88M |
| August 08, 2025 | 77.82 | 78.35 | 78.35 | 78.56 | 77.41 | 2.88M |
| August 07, 2025 | 79.06 | 77.93 | 77.93 | 79.4 | 77.22 | 3.24M |
| August 06, 2025 | 79.17 | 78.61 | 78.61 | 79.63 | 77.64 | 3.96M |
| August 05, 2025 | 80.06 | 79.24 | 79.24 | 80.5 | 78.76 | 4.05M |
| August 04, 2025 | 79.63 | 80.09 | 80.09 | 80.11 | 78.57 | 3.17M |
| August 01, 2025 | 79.02 | 79.33 | 79.33 | 79.73 | 77.96 | 3.15M |
| July 31, 2025 | 80.78 | 79.31 | 79.31 | 81.05 | 79.02 | 5.08M |
| July 30, 2025 | 80.92 | 81.16 | 81.16 | 81.88 | 80.45 | 5.83M |
| July 29, 2025 | 79.49 | 80.47 | 80.47 | 80.53 | 79.11 | 6.36M |
| July 28, 2025 | 80.45 | 78.49 | 78.49 | 80.73 | 78.37 | 6.02M |
| July 25, 2025 | 81.5 | 80 | 80 | 83 | 77.52 | 15.66M |
| July 24, 2025 | 76.86 | 75.8 | 75.8 | 77.08 | 75.39 | 7.55M |
| July 23, 2025 | 77.07 | 76.91 | 76.91 | 77.54 | 76.58 | 5.24M |
| July 22, 2025 | 76.47 | 76.3 | 76.3 | 77.02 | 76.07 | 4.87M |
| July 21, 2025 | 76.98 | 76.56 | 76.56 | 77.57 | 76.52 | 2.87M |
| July 18, 2025 | 76.5 | 76.49 | 76.49 | 77.36 | 76.37 | 4.82M |
| July 17, 2025 | 76.18 | 76.18 | 76.18 | 76.56 | 75.44 | 4.14M |
| July 16, 2025 | 77.03 | 76.14 | 76.14 | 77.04 | 75.3 | 5.07M |
| July 15, 2025 | 78.69 | 76.81 | 76.81 | 78.73 | 76.81 | 3.99M |
| July 14, 2025 | 77.94 | 78.28 | 78.28 | 78.81 | 77.81 | 4.85M |
| July 11, 2025 | 78.26 | 78.05 | 78.05 | 78.39 | 77.05 | 3.78M |
| July 10, 2025 | 77.65 | 78.8 | 78.8 | 78.9 | 77.21 | 4.3M |
| July 09, 2025 | 76.79 | 77.19 | 77.19 | 77.36 | 75.84 | 2.06M |
| July 08, 2025 | 76.68 | 76.39 | 76.39 | 77.3 | 76.16 | 2.41M |
| July 07, 2025 | 76.8 | 76.69 | 76.69 | 77.43 | 76.03 | 2.5M |
| July 03, 2025 | 77.21 | 76.79 | 76.79 | 77.43 | 76.5 | 1.68M |