66.76
+0.37(+0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 66.36 | 66.76 | 66.76 | 67.55 | 66.07 | 1.27M |
September 04, 2025 | 66.25 | 66.39 | 66.39 | 66.4 | 65.09 | 1.4M |
September 03, 2025 | 66.27 | 66.24 | 66.24 | 66.64 | 65.43 | 1.41M |
September 02, 2025 | 66.87 | 66.61 | 66.61 | 67.48 | 66.5 | 916,749 |
August 29, 2025 | 66.74 | 67.12 | 67.12 | 67.19 | 66.62 | 1.08M |
August 28, 2025 | 66.5 | 66.62 | 66.62 | 66.73 | 65.83 | 1.16M |
August 27, 2025 | 66.73 | 66.73 | 66.73 | 66.97 | 66.33 | 1.01M |
August 26, 2025 | 67 | 66.63 | 66.63 | 67.22 | 66.33 | 3.04M |
August 25, 2025 | 68 | 67.13 | 67.13 | 68.26 | 67.09 | 1.31M |
August 22, 2025 | 67.7 | 68.26 | 68.26 | 68.47 | 66.67 | 1.55M |
August 21, 2025 | 68.2 | 67.17 | 67.17 | 68.43 | 67.14 | 1.44M |
August 20, 2025 | 68.03 | 68.76 | 68.76 | 68.79 | 67.74 | 1.89M |
August 19, 2025 | 67.19 | 67.82 | 67.82 | 68.41 | 67.05 | 1.42M |
August 18, 2025 | 69.03 | 67.27 | 67.27 | 69.03 | 67.25 | 2.08M |
August 15, 2025 | 68.3 | 67.81 | 67.81 | 68.54 | 67.62 | 4.29M |
August 14, 2025 | 68.94 | 68.06 | 68.06 | 68.94 | 67.69 | 1.81M |
August 13, 2025 | 67.85 | 68.98 | 68.98 | 69.13 | 67.77 | 1.75M |
August 12, 2025 | 67.89 | 67.95 | 67.95 | 68.08 | 67.39 | 1.16M |
August 11, 2025 | 68.13 | 67.99 | 67.99 | 68.5 | 67.47 | 1.17M |
August 08, 2025 | 68 | 68.06 | 68.06 | 68.33 | 67.67 | 1.89M |
August 07, 2025 | 67.34 | 67.93 | 67.93 | 67.96 | 66.78 | 1.31M |
August 06, 2025 | 69.07 | 66.89 | 66.89 | 69.07 | 66.86 | 1.9M |
August 05, 2025 | 68 | 67.82 | 67.82 | 68.12 | 67.15 | 1.14M |
August 04, 2025 | 67.16 | 67.91 | 67.91 | 67.99 | 66.81 | 1.22M |
August 01, 2025 | 66.35 | 67.16 | 67.16 | 67.26 | 65.35 | 1.87M |
July 31, 2025 | 66.45 | 66.82 | 66.82 | 67.52 | 65.05 | 3.19M |
July 30, 2025 | 65.73 | 64.98 | 64.98 | 66.2 | 64.78 | 2.75M |
July 29, 2025 | 65.7 | 66.04 | 66.04 | 66.25 | 65.17 | 1.66M |
July 28, 2025 | 66.18 | 65.69 | 65.69 | 66.45 | 65.59 | 1.96M |
July 25, 2025 | 66.36 | 66.5 | 66.5 | 66.96 | 65.61 | 1.09M |
July 24, 2025 | 65.9 | 66.1 | 66.1 | 66.53 | 65.56 | 1.54M |
July 23, 2025 | 65.55 | 65.95 | 65.95 | 66.05 | 65 | 1.44M |
July 22, 2025 | 64.03 | 65.37 | 65.37 | 65.59 | 63.92 | 1.96M |
July 21, 2025 | 63.98 | 63.69 | 63.69 | 64.52 | 63.58 | 2.33M |
July 18, 2025 | 64.58 | 63.99 | 63.99 | 64.64 | 63.61 | 1.58M |
July 17, 2025 | 63.72 | 64.02 | 64.02 | 64.15 | 63.39 | 1.52M |
July 16, 2025 | 63.51 | 63.86 | 63.86 | 64.17 | 63.44 | 1.45M |
July 15, 2025 | 64.51 | 63.26 | 63.26 | 64.81 | 63.22 | 1.73M |
July 14, 2025 | 65.37 | 64.62 | 64.62 | 65.82 | 64.54 | 1.69M |
July 11, 2025 | 66.7 | 65.72 | 65.72 | 66.92 | 65.63 | 1.78M |
July 10, 2025 | 65.58 | 66.85 | 66.85 | 67.06 | 65.35 | 2.09M |
July 09, 2025 | 65.8 | 65.85 | 65.85 | 66.43 | 64.68 | 2.12M |
July 08, 2025 | 64.17 | 64.9 | 64.9 | 65.2 | 64.17 | 2.28M |
July 07, 2025 | 64.76 | 64.37 | 64.37 | 64.95 | 64.05 | 1.82M |
July 03, 2025 | 65.3 | 64.78 | 64.78 | 65.3 | 64.49 | 1.23M |
July 02, 2025 | 64.99 | 65.3 | 65.3 | 65.52 | 64.56 | 2.28M |
July 01, 2025 | 64.86 | 65.33 | 65.33 | 66.65 | 64.59 | 2.17M |
June 30, 2025 | 64.94 | 65.16 | 65.16 | 65.39 | 64.74 | 1.59M |
June 27, 2025 | 65.05 | 65.01 | 65.01 | 67 | 64.77 | 3.32M |
June 26, 2025 | 64.63 | 65.11 | 65.11 | 65.2 | 63.68 | 2.4M |
June 25, 2025 | 64.64 | 64.27 | 64.27 | 64.75 | 63.81 | 2.02M |
June 24, 2025 | 64.25 | 64.83 | 64.83 | 64.94 | 63.68 | 2.24M |
June 23, 2025 | 64.11 | 64.43 | 64.43 | 64.66 | 63.77 | 3.15M |
June 20, 2025 | 64.42 | 64.48 | 64.48 | 64.95 | 63.83 | 5.57M |
June 18, 2025 | 64.3 | 63.97 | 63.97 | 64.92 | 63.76 | 3.24M |
June 17, 2025 | 64.74 | 64.14 | 64.15 | 65.13 | 63.96 | 2.99M |
June 16, 2025 | 64.7 | 65.18 | 65.18 | 65.41 | 64 | 1.93M |
June 13, 2025 | 64.51 | 64.75 | 64.75 | 65.48 | 64.41 | 2.31M |
June 12, 2025 | 64.48 | 65.22 | 65.22 | 65.5 | 64.19 | 1.73M |
June 11, 2025 | 64.97 | 64.58 | 64.58 | 65.72 | 64.2 | 2.74M |