71.47
+0.755(+1.07%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 07, 2025 | 71.08 | 70.71 | 70.71 | 71.23 | 70.64 | 984,288 |
October 06, 2025 | 71.85 | 71.49 | 71.49 | 72.1 | 71.36 | 982,600 |
October 03, 2025 | 71.74 | 72.21 | 72.21 | 72.21 | 71.68 | 943,271 |
October 02, 2025 | 71.1 | 70.83 | 70.83 | 71.15 | 70.26 | 975,400 |
October 01, 2025 | 71.5 | 71.36 | 71.36 | 71.58 | 71.07 | 1.28M |
September 30, 2025 | 70.66 | 70.98 | 70.98 | 71.06 | 70.43 | 1.57M |
September 29, 2025 | 70.72 | 70.47 | 70.47 | 70.84 | 70.15 | 1.32M |
September 26, 2025 | 69.91 | 69.82 | 69.82 | 70.21 | 69.78 | 2.04M |
September 25, 2025 | 68.78 | 68.93 | 68.93 | 69.16 | 68.62 | 1.58M |
September 24, 2025 | 69.98 | 69.89 | 69.89 | 70.4 | 69.76 | 1.12M |
September 23, 2025 | 70.57 | 70.2 | 70.2 | 71.04 | 70.15 | 1.45M |
September 22, 2025 | 69.86 | 69.98 | 69.98 | 70.26 | 69.86 | 1.22M |
September 19, 2025 | 69.67 | 69.73 | 69.73 | 69.92 | 69.55 | 944,700 |
September 18, 2025 | 69.32 | 69.5 | 69.5 | 69.8 | 69.17 | 1.08M |
September 17, 2025 | 69.48 | 69.67 | 69.67 | 69.94 | 69.26 | 1.86M |
September 16, 2025 | 68.97 | 68.95 | 68.95 | 69.14 | 68.66 | 1.48M |
September 15, 2025 | 69.27 | 69.45 | 69.45 | 69.48 | 69.05 | 1.02M |
September 12, 2025 | 68.68 | 68.65 | 68.65 | 69.06 | 68.59 | 1.14M |
September 11, 2025 | 68.39 | 69.16 | 69.16 | 69.32 | 68.38 | 1.89M |
September 10, 2025 | 67.51 | 68.37 | 68.37 | 68.55 | 67.51 | 3.49M |
September 09, 2025 | 65.85 | 66.53 | 66.53 | 66.65 | 65.85 | 1.07M |
September 08, 2025 | 65.73 | 66.03 | 66.03 | 66.12 | 65.58 | 923,114 |
September 05, 2025 | 66.29 | 65.61 | 65.61 | 66.37 | 65.25 | 1.36M |
September 04, 2025 | 64.66 | 65.08 | 65.08 | 65.24 | 64.64 | 1.05M |
September 03, 2025 | 64.42 | 64.73 | 64.73 | 64.78 | 64.4 | 1.78M |
September 02, 2025 | 63.81 | 64.08 | 64.08 | 64.13 | 63.55 | 1.12M |
August 29, 2025 | 64.23 | 64.47 | 64.47 | 64.5 | 64.2 | 991,863 |
August 28, 2025 | 64.72 | 64.82 | 64.82 | 64.99 | 64.56 | 819,700 |
August 27, 2025 | 64.32 | 64.6 | 64.6 | 64.71 | 64.28 | 1.04M |
August 26, 2025 | 64.96 | 65.49 | 65.49 | 65.49 | 64.77 | 1.11M |
August 25, 2025 | 65.67 | 65.22 | 65.22 | 65.94 | 65.18 | 637,861 |
August 22, 2025 | 65.45 | 65.68 | 65.68 | 66.05 | 65.43 | 1.23M |
August 21, 2025 | 65.11 | 65.26 | 65.26 | 65.41 | 65.05 | 973,051 |
August 20, 2025 | 64.97 | 65.36 | 65.36 | 65.49 | 64.74 | 1.61M |
August 19, 2025 | 64.3 | 63.84 | 63.84 | 64.43 | 63.8 | 1.04M |
August 18, 2025 | 63.57 | 63.93 | 63.93 | 63.96 | 63.51 | 1.09M |
August 15, 2025 | 64.71 | 63.87 | 63.87 | 64.79 | 63.77 | 1.69M |
August 14, 2025 | 65.24 | 65.77 | 65.27 | 65.77 | 65.19 | 1.48M |
August 13, 2025 | 65.25 | 64.97 | 64.48 | 65.34 | 64.89 | 1.34M |
August 12, 2025 | 64.65 | 64.97 | 64.48 | 65.11 | 64.62 | 1.56M |
August 11, 2025 | 63.89 | 64.2 | 63.72 | 64.25 | 63.78 | 1.29M |
August 08, 2025 | 63.1 | 63.71 | 63.23 | 63.91 | 62.9 | 1.36M |
August 07, 2025 | 63.27 | 62.95 | 62.48 | 63.3 | 62.73 | 1.18M |
August 06, 2025 | 62.53 | 62.69 | 62.22 | 62.77 | 62.43 | 868,606 |
August 05, 2025 | 62.11 | 62.03 | 61.56 | 62.26 | 61.57 | 1.14M |
August 04, 2025 | 61.7 | 61.79 | 61.79 | 61.9 | 61.56 | 1.13M |
August 01, 2025 | 61.14 | 61.37 | 61.37 | 61.48 | 60.61 | 1.76M |
July 31, 2025 | 61.34 | 61.3 | 61.3 | 61.53 | 61.04 | 1.64M |
July 30, 2025 | 62.98 | 61.48 | 61.48 | 63.05 | 61.17 | 3.81M |
July 29, 2025 | 65.22 | 65.06 | 65.06 | 65.37 | 64.9 | 1.69M |
July 28, 2025 | 64.84 | 64.48 | 64.48 | 64.87 | 64.33 | 1.36M |
July 25, 2025 | 64.67 | 64.92 | 64.92 | 64.94 | 64.44 | 1.31M |
July 24, 2025 | 65.56 | 64.98 | 64.98 | 65.75 | 64.98 | 1.74M |
July 23, 2025 | 64.44 | 65.13 | 65.13 | 65.22 | 64.41 | 1.96M |
July 22, 2025 | 63.86 | 64.06 | 64.06 | 64.28 | 63.61 | 1.47M |
July 21, 2025 | 63.3 | 63.6 | 63.6 | 63.97 | 63.23 | 1.45M |
July 18, 2025 | 63.07 | 62.82 | 62.82 | 63.16 | 62.74 | 1.58M |
July 17, 2025 | 62.38 | 63.25 | 63.25 | 63.28 | 62.35 | 1.25M |
July 16, 2025 | 62.33 | 62.54 | 62.54 | 62.6 | 62.04 | 2.17M |
July 15, 2025 | 62.29 | 61.82 | 61.82 | 62.35 | 61.75 | 1.35M |