76.44
-1.52(-1.95%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 77.47 | 76.44 | 76.44 | 77.64 | 76.38 | 3.25M |
| September 11, 2025 | 75.94 | 77.96 | 77.96 | 78.4 | 75.64 | 4.36M |
| September 10, 2025 | 78.71 | 75.99 | 75.99 | 79.69 | 75.65 | 4.25M |
| September 09, 2025 | 77.94 | 78.71 | 78.71 | 78.89 | 77.41 | 4M |
| September 08, 2025 | 76.14 | 78.16 | 78.16 | 78.43 | 74.99 | 6.25M |
| September 05, 2025 | 74.25 | 75.73 | 75.73 | 75.75 | 74.21 | 3.01M |
| September 04, 2025 | 72.48 | 74.12 | 74.12 | 74.14 | 71.56 | 2.22M |
| September 03, 2025 | 71.92 | 72.38 | 72.38 | 72.66 | 71.63 | 3.88M |
| September 02, 2025 | 72.97 | 71.6 | 71.6 | 73.31 | 71.14 | 4.05M |
| August 29, 2025 | 73.68 | 73.73 | 73.73 | 74.15 | 73.2 | 1.98M |
| August 28, 2025 | 74.43 | 73.72 | 73.72 | 74.5 | 73.22 | 2.51M |
| August 27, 2025 | 73.77 | 74.26 | 74.26 | 74.48 | 73.72 | 2.11M |
| August 26, 2025 | 74.58 | 74.09 | 74.09 | 74.91 | 73.76 | 1.85M |
| August 25, 2025 | 74.97 | 74.59 | 74.59 | 75.11 | 74 | 2.02M |
| August 22, 2025 | 73.85 | 75.22 | 75.22 | 75.56 | 73.69 | 3.67M |
| August 21, 2025 | 73.5 | 73.15 | 73.15 | 74.06 | 72.97 | 2.58M |
| August 20, 2025 | 74.05 | 73.87 | 73.87 | 74.39 | 73.62 | 2.16M |
| August 19, 2025 | 72.92 | 73.97 | 73.97 | 74.05 | 72.7 | 2.85M |
| August 18, 2025 | 73.36 | 73.17 | 73.17 | 73.78 | 72.71 | 2.29M |
| August 15, 2025 | 74.01 | 73.4 | 73.4 | 74.52 | 73.06 | 2.93M |
| August 14, 2025 | 74.92 | 73.66 | 73.66 | 75.12 | 73.25 | 3.12M |
| August 13, 2025 | 74.41 | 75.33 | 75.33 | 75.44 | 74.32 | 3.07M |
| August 12, 2025 | 73.23 | 74.41 | 74.41 | 74.61 | 73.05 | 2.49M |
| August 11, 2025 | 72.04 | 73 | 73 | 73.34 | 71.92 | 4.13M |
| August 08, 2025 | 71.2 | 72 | 72 | 72.08 | 71.01 | 3.03M |
| August 07, 2025 | 70.85 | 71.1 | 71.1 | 71.53 | 70.01 | 4.23M |
| August 06, 2025 | 70.94 | 69.96 | 69.96 | 71.03 | 69.58 | 5.17M |
| August 05, 2025 | 70.99 | 70.74 | 70.74 | 71.54 | 70.51 | 3.73M |
| August 04, 2025 | 70.41 | 70.64 | 70.64 | 70.97 | 69.91 | 3.25M |
| August 01, 2025 | 70.39 | 69.85 | 69.85 | 70.9 | 69.09 | 5.13M |
| July 31, 2025 | 72.34 | 71.32 | 71.32 | 73.01 | 71.11 | 6.43M |
| July 30, 2025 | 73.35 | 71.64 | 71.64 | 73.93 | 70.32 | 12.91M |
| July 29, 2025 | 78.21 | 77.72 | 77.72 | 78.7 | 77.44 | 4.52M |
| July 28, 2025 | 77.37 | 77.74 | 77.74 | 78.77 | 76.98 | 3.95M |
| July 25, 2025 | 76.76 | 77.61 | 77.61 | 77.83 | 75.97 | 3.13M |
| July 24, 2025 | 77 | 76.77 | 76.73 | 77.86 | 76.32 | 2.39M |
| July 23, 2025 | 77.6 | 77.25 | 77.21 | 77.8 | 76.7 | 2.34M |
| July 22, 2025 | 74.16 | 76.49 | 76.46 | 76.78 | 74.11 | 4.67M |
| July 21, 2025 | 75.72 | 74.16 | 74.13 | 75.9 | 74.1 | 3.9M |
| July 18, 2025 | 76.84 | 75.96 | 75.93 | 76.86 | 75.45 | 3.38M |
| July 17, 2025 | 75.29 | 76.24 | 76.21 | 76.58 | 74.81 | 3.97M |
| July 16, 2025 | 74.44 | 75.45 | 75.42 | 76.21 | 74.2 | 6.4M |
| July 15, 2025 | 74.79 | 74.39 | 74.36 | 74.93 | 73.66 | 4.64M |
| July 14, 2025 | 74.81 | 74.45 | 74.45 | 74.88 | 73.88 | 2.24M |
| July 11, 2025 | 75.67 | 75.13 | 75.13 | 75.86 | 74.94 | 1.9M |
| July 10, 2025 | 75.51 | 76.5 | 76.5 | 77.32 | 75.13 | 2.74M |
| July 09, 2025 | 75.85 | 75.51 | 75.51 | 76.11 | 74.88 | 2.57M |
| July 08, 2025 | 74.66 | 75.2 | 75.2 | 76.68 | 74.5 | 3.52M |
| July 07, 2025 | 75.61 | 74.61 | 74.61 | 76.49 | 74.38 | 3.53M |
| July 03, 2025 | 76.18 | 76.07 | 76.07 | 76.53 | 75.69 | 1.8M |
| July 02, 2025 | 75.78 | 76.12 | 76.12 | 76.16 | 75.36 | 2.53M |
| July 01, 2025 | 73.82 | 75.95 | 75.95 | 76.83 | 73.61 | 3.3M |
| June 30, 2025 | 74 | 74.07 | 74.07 | 74.58 | 73.57 | 2.95M |
| June 27, 2025 | 75.2 | 74.38 | 74.38 | 75.57 | 74.08 | 6.82M |
| June 26, 2025 | 73 | 74.86 | 74.86 | 75.29 | 72.92 | 5.09M |
| June 25, 2025 | 72.01 | 72.75 | 72.75 | 72.85 | 71.1 | 5.68M |
| June 24, 2025 | 71.58 | 71.98 | 71.98 | 72.29 | 71.41 | 8.73M |
| June 23, 2025 | 71.28 | 71.16 | 71.16 | 71.39 | 69.49 | 3.14M |
| June 20, 2025 | 72.6 | 71.28 | 71.28 | 72.61 | 71.22 | 6.19M |
| June 18, 2025 | 71.25 | 71.89 | 71.89 | 72.17 | 70.99 | 3.5M |