78.38
-1.57(-1.96%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 79.5 | 78.38 | 78.38 | 79.85 | 78.36 | 1.15M |
| September 11, 2025 | 77.71 | 79.95 | 79.95 | 80.11 | 77.71 | 2.01M |
| September 10, 2025 | 78.36 | 77.66 | 77.66 | 78.56 | 77.13 | 1.15M |
| September 09, 2025 | 79.16 | 78.64 | 78.64 | 79.16 | 78.12 | 1.14M |
| September 08, 2025 | 79.79 | 79.36 | 79.36 | 79.79 | 78.4 | 1.44M |
| September 05, 2025 | 80.62 | 79.73 | 79.73 | 81.28 | 79.29 | 1.36M |
| September 04, 2025 | 79.37 | 80.4 | 80.4 | 80.44 | 78.78 | 1.23M |
| September 03, 2025 | 79.67 | 79.03 | 79.03 | 80.5 | 78.98 | 1.61M |
| September 02, 2025 | 79.9 | 79.75 | 79.75 | 80.6 | 79.19 | 1.6M |
| August 29, 2025 | 81.47 | 81.17 | 81.17 | 82.01 | 80.57 | 991,100 |
| August 28, 2025 | 81.56 | 81.6 | 81.6 | 81.72 | 80.86 | 1.12M |
| August 27, 2025 | 81.53 | 81.56 | 81.56 | 82.19 | 81.19 | 1.02M |
| August 26, 2025 | 81.09 | 81.6 | 81.6 | 81.84 | 80.74 | 2.28M |
| August 25, 2025 | 81.43 | 81.06 | 81.06 | 81.69 | 80.88 | 857,930 |
| August 22, 2025 | 79.67 | 81.85 | 81.85 | 82.05 | 79.67 | 1.16M |
| August 21, 2025 | 79.18 | 79.41 | 79.41 | 79.6 | 78.5 | 1M |
| August 20, 2025 | 79.42 | 79.69 | 79.69 | 80.13 | 79.16 | 1.2M |
| August 19, 2025 | 81.56 | 80.05 | 79.35 | 81.97 | 79.9 | 1.45M |
| August 18, 2025 | 81.14 | 81.51 | 80.8 | 81.83 | 80.92 | 1.35M |
| August 15, 2025 | 80.93 | 81.14 | 80.43 | 81.31 | 80.13 | 1.5M |
| August 14, 2025 | 79.52 | 80.55 | 79.85 | 80.83 | 79.08 | 1.94M |
| August 13, 2025 | 78.71 | 80.32 | 79.62 | 80.42 | 78.48 | 3.41M |
| August 12, 2025 | 77.75 | 78.25 | 77.57 | 78.3 | 77.09 | 2.13M |
| August 11, 2025 | 77.4 | 77.57 | 76.89 | 78 | 77.28 | 1.74M |
| August 08, 2025 | 77.59 | 77.49 | 77.49 | 78.28 | 77.05 | 2.12M |
| August 07, 2025 | 77.32 | 77.35 | 77.35 | 77.5 | 76.3 | 1.94M |
| August 06, 2025 | 77.32 | 77.05 | 77.05 | 77.59 | 76.64 | 1.56M |
| August 05, 2025 | 76.95 | 76.97 | 76.97 | 77.47 | 75.8 | 2.21M |
| August 04, 2025 | 75.23 | 76.89 | 76.89 | 77.02 | 74.88 | 2.33M |
| August 01, 2025 | 74.66 | 74.63 | 74.63 | 75.43 | 74.05 | 2.13M |
| July 31, 2025 | 75.59 | 75.16 | 75.16 | 75.82 | 74.69 | 2.2M |
| July 30, 2025 | 76.4 | 76 | 76 | 76.63 | 75.31 | 1.73M |
| July 29, 2025 | 76.45 | 76.3 | 76.3 | 77.42 | 75.54 | 2.85M |
| July 28, 2025 | 75.72 | 76.3 | 76.3 | 76.45 | 74.66 | 3.56M |
| July 25, 2025 | 75.84 | 74.98 | 74.98 | 76.12 | 73.86 | 2.54M |
| July 24, 2025 | 76.48 | 75.05 | 75.05 | 77.52 | 74.86 | 3.89M |
| July 23, 2025 | 77.5 | 76.84 | 76.84 | 77.9 | 74.09 | 5.35M |
| July 22, 2025 | 77.92 | 77.57 | 77.57 | 78.82 | 77.37 | 4.11M |
| July 21, 2025 | 77.9 | 77.67 | 77.67 | 78 | 76.84 | 2.35M |
| July 18, 2025 | 77.31 | 77.81 | 77.81 | 77.88 | 76.42 | 1.84M |
| July 17, 2025 | 76.12 | 77.19 | 77.19 | 77.93 | 76.05 | 1.99M |
| July 16, 2025 | 75.36 | 75.92 | 75.92 | 75.98 | 74.6 | 1.49M |
| July 15, 2025 | 76.12 | 74.84 | 74.84 | 76.14 | 74.52 | 1.63M |
| July 14, 2025 | 75.3 | 75.79 | 75.79 | 76.33 | 74.81 | 1.72M |
| July 11, 2025 | 76.78 | 75.37 | 75.37 | 76.78 | 75.11 | 1.74M |
| July 10, 2025 | 76.91 | 77.1 | 77.1 | 77.83 | 76.45 | 1.83M |
| July 09, 2025 | 76.83 | 76.68 | 76.68 | 77 | 75.5 | 2.12M |
| July 08, 2025 | 76.57 | 76.51 | 76.51 | 77.17 | 75.72 | 4.8M |
| July 07, 2025 | 77.25 | 76.55 | 76.55 | 77.94 | 75.91 | 1.97M |
| July 03, 2025 | 78.09 | 77.64 | 77.64 | 78.38 | 77.27 | 1.69M |
| July 02, 2025 | 76.68 | 78.22 | 78.22 | 78.27 | 75.49 | 2.19M |
| July 01, 2025 | 75 | 76.99 | 76.99 | 78.81 | 74.95 | 5.23M |
| June 30, 2025 | 73.16 | 73.82 | 73.82 | 73.97 | 72.23 | 2.27M |
| June 27, 2025 | 72.8 | 73.13 | 73.13 | 73.46 | 72.31 | 4.67M |
| June 26, 2025 | 71.74 | 72.31 | 72.31 | 72.55 | 71.39 | 1.24M |
| June 25, 2025 | 72.44 | 71.68 | 71.68 | 72.66 | 71.22 | 1.74M |
| June 24, 2025 | 70.93 | 72.58 | 72.58 | 73.02 | 70.76 | 3.27M |
| June 23, 2025 | 68.32 | 70.6 | 70.6 | 70.84 | 68.2 | 2.58M |
| June 20, 2025 | 68.36 | 68.63 | 68.63 | 68.85 | 67.89 | 2.35M |
| June 18, 2025 | 67.29 | 67.93 | 67.93 | 68.52 | 67.11 | 1.99M |