77.26
+1.12(+1.47%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 76.32 | 77.26 | 77.26 | 77.38 | 75.88 | 2.16M |
| October 22, 2025 | 76.02 | 76.14 | 76.14 | 77.14 | 75.7 | 2.55M |
| October 21, 2025 | 75.25 | 76.1 | 76.1 | 76.55 | 75.18 | 1.64M |
| October 20, 2025 | 74.35 | 75.48 | 75.48 | 75.91 | 74.06 | 2.05M |
| October 17, 2025 | 73 | 74.05 | 74.05 | 74.2 | 72.65 | 2.05M |
| October 16, 2025 | 73.89 | 73.38 | 73.38 | 74.24 | 72.76 | 1.77M |
| October 15, 2025 | 72.89 | 73.22 | 73.22 | 73.94 | 72.26 | 3.43M |
| October 14, 2025 | 71.17 | 72.34 | 72.34 | 73.1 | 70.98 | 2.78M |
| October 13, 2025 | 72.02 | 71.84 | 71.84 | 72.83 | 71.7 | 2.69M |
| October 10, 2025 | 74.01 | 71.01 | 71.01 | 74.54 | 70.03 | 7.02M |
| October 09, 2025 | 74.88 | 74.22 | 74.22 | 75.29 | 73.79 | 1.83M |
| October 08, 2025 | 74.43 | 75.13 | 75.13 | 75.18 | 73.81 | 2.48M |
| October 07, 2025 | 75.13 | 74.49 | 74.49 | 75.49 | 74.2 | 2.81M |
| October 06, 2025 | 76.66 | 76.41 | 76.41 | 76.7 | 75.88 | 1.68M |
| October 03, 2025 | 77.16 | 76.56 | 76.56 | 77.95 | 76.43 | 2.7M |
| October 02, 2025 | 75.1 | 76.82 | 76.82 | 76.85 | 74.61 | 2.52M |
| October 01, 2025 | 74.96 | 75.51 | 75.51 | 76.5 | 74.21 | 3.58M |
| September 30, 2025 | 72.8 | 75.1 | 75.1 | 75.27 | 72.71 | 4.09M |
| September 29, 2025 | 73 | 73.09 | 73.09 | 73.65 | 72.44 | 2.91M |
| September 26, 2025 | 72.23 | 72.46 | 72.46 | 72.99 | 71.72 | 2.68M |
| September 25, 2025 | 72.9 | 71.5 | 71.5 | 72.9 | 69.79 | 5.02M |
| September 24, 2025 | 74.71 | 73.98 | 73.98 | 75.04 | 73.67 | 2.32M |
| September 23, 2025 | 74.63 | 74.6 | 74.6 | 75.44 | 74.47 | 3.14M |
| September 22, 2025 | 74.61 | 74.77 | 74.77 | 75.07 | 73.78 | 3.16M |
| September 19, 2025 | 74.5 | 74.91 | 74.91 | 75.54 | 74.39 | 6.16M |
| September 18, 2025 | 76.99 | 74 | 74 | 77.05 | 73.75 | 3.84M |
| September 17, 2025 | 77.5 | 76.63 | 76.63 | 78.68 | 76.11 | 2.93M |
| September 16, 2025 | 78.32 | 77.48 | 77.48 | 78.5 | 77.31 | 3.38M |
| September 15, 2025 | 76.58 | 77.76 | 77.76 | 78.24 | 76.5 | 3.2M |
| 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 |