70.59
+0.09(+0.13%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 70.25 | 70.59 | 70.59 | 71.23 | 69.7 | 101,000 |
September 04, 2025 | 69.89 | 70.5 | 70.5 | 70.51 | 69.46 | 102,300 |
September 03, 2025 | 68.57 | 69.64 | 69.64 | 69.64 | 67.82 | 132,100 |
September 02, 2025 | 67.46 | 69.08 | 69.08 | 69.12 | 67.46 | 126,334 |
August 29, 2025 | 67.64 | 67.69 | 67.69 | 68.66 | 67.52 | 113,433 |
August 28, 2025 | 67.7 | 67.62 | 67.62 | 68.2 | 66.41 | 148,700 |
August 27, 2025 | 67.07 | 67.69 | 67.69 | 67.92 | 66.97 | 89,000 |
August 26, 2025 | 67.58 | 67.36 | 67.36 | 67.81 | 67.08 | 98,100 |
August 25, 2025 | 67.88 | 67.58 | 67.58 | 67.9 | 66.83 | 81,200 |
August 22, 2025 | 65.9 | 67.98 | 67.98 | 68.39 | 65.9 | 154,619 |
August 21, 2025 | 64.51 | 65.48 | 65.48 | 65.54 | 63.75 | 108,500 |
August 20, 2025 | 65.73 | 65.09 | 65.09 | 66.1 | 65.02 | 109,800 |
August 19, 2025 | 65.89 | 65.6 | 65.6 | 66.66 | 64.91 | 95,020 |
August 18, 2025 | 64.16 | 65.47 | 65.47 | 65.63 | 63.69 | 116,930 |
August 15, 2025 | 63.94 | 64.17 | 64.17 | 64.62 | 63.58 | 103,211 |
August 14, 2025 | 64.06 | 63.76 | 63.76 | 64.3 | 62.65 | 145,801 |
August 13, 2025 | 64.12 | 64.79 | 64.79 | 65.1 | 63.68 | 113,023 |
August 12, 2025 | 61.82 | 64.32 | 64.32 | 64.51 | 61.6 | 113,700 |
August 11, 2025 | 61.51 | 61.82 | 61.82 | 61.98 | 60.17 | 101,300 |
August 08, 2025 | 61.14 | 61.26 | 61.26 | 62.16 | 60.9 | 104,600 |
August 07, 2025 | 61 | 61.63 | 61.63 | 62.78 | 60.07 | 144,228 |
August 06, 2025 | 59.79 | 63.35 | 63.35 | 63.36 | 59.79 | 179,522 |
August 05, 2025 | 62.36 | 59.62 | 59.62 | 62.61 | 59.27 | 200,300 |
August 04, 2025 | 63.03 | 62.56 | 62.56 | 63.91 | 62.24 | 213,500 |
August 01, 2025 | 62.6 | 63.2 | 63.2 | 63.36 | 62.5 | 184,204 |
July 31, 2025 | 62.38 | 62.93 | 62.93 | 63.37 | 62.34 | 151,405 |
July 30, 2025 | 62.84 | 63 | 63 | 64.56 | 62.45 | 214,500 |
July 29, 2025 | 64.54 | 62.55 | 62.55 | 64.54 | 62.38 | 98,951 |
July 28, 2025 | 64.96 | 64.12 | 64.12 | 65.25 | 64.1 | 89,546 |
July 25, 2025 | 66.6 | 65.11 | 65.11 | 66.6 | 65.08 | 81,500 |
July 24, 2025 | 67.25 | 66.33 | 66.33 | 67.32 | 66.29 | 106,000 |
July 23, 2025 | 67.64 | 67.51 | 67.51 | 68.35 | 66.83 | 89,200 |
July 22, 2025 | 67.17 | 67.34 | 67.34 | 68.42 | 67.08 | 88,200 |
July 21, 2025 | 67.07 | 66.78 | 66.78 | 67.74 | 66.78 | 63,601 |
July 18, 2025 | 67.63 | 66.91 | 66.91 | 67.63 | 66.5 | 126,329 |
July 17, 2025 | 66.8 | 67.51 | 67.51 | 67.89 | 66.57 | 92,300 |
July 16, 2025 | 66.29 | 66.99 | 66.99 | 67.42 | 65.83 | 97,000 |
July 15, 2025 | 66.91 | 66.12 | 66.12 | 66.91 | 66 | 140,600 |
July 14, 2025 | 66.3 | 67.21 | 67.21 | 67.35 | 65.34 | 90,500 |
July 11, 2025 | 67.03 | 66.57 | 66.57 | 67.82 | 66.32 | 77,737 |
July 10, 2025 | 65.88 | 67.03 | 67.03 | 67.8 | 65.88 | 102,400 |
July 09, 2025 | 66.23 | 66.3 | 66.13 | 66.6 | 65.56 | 102,400 |
July 08, 2025 | 66.54 | 66.06 | 65.9 | 66.64 | 65.52 | 89,421 |
July 07, 2025 | 66.14 | 66.59 | 66.42 | 66.61 | 65.44 | 100,400 |
July 03, 2025 | 66.42 | 66.31 | 66.31 | 67.04 | 65.79 | 49,320 |
July 02, 2025 | 65.86 | 66.76 | 66.76 | 66.95 | 65.27 | 117,613 |
July 01, 2025 | 63.16 | 66.05 | 66.05 | 66.35 | 63.16 | 147,700 |
June 30, 2025 | 62.44 | 63.38 | 63.38 | 63.52 | 62.12 | 162,947 |
June 27, 2025 | 63.29 | 62.54 | 62.54 | 63.34 | 62.42 | 222,500 |
June 26, 2025 | 62.62 | 63.09 | 63.09 | 63.29 | 61.69 | 140,252 |
June 25, 2025 | 63.21 | 62.43 | 62.43 | 63.23 | 62.13 | 72,002 |
June 24, 2025 | 63.54 | 63.52 | 63.52 | 64.5 | 63.11 | 97,002 |
June 23, 2025 | 62.16 | 63.46 | 63.46 | 63.64 | 62.15 | 121,400 |
June 20, 2025 | 61.42 | 62.16 | 62.16 | 62.58 | 61.42 | 250,148 |
June 18, 2025 | 60.8 | 61.15 | 61.15 | 61.59 | 60.8 | 94,970 |
June 17, 2025 | 61.01 | 60.86 | 60.86 | 61.27 | 60.61 | 90,446 |
June 16, 2025 | 60.78 | 61.25 | 61.25 | 61.26 | 60.46 | 86,948 |
June 13, 2025 | 60.53 | 60.55 | 60.55 | 61.08 | 60.17 | 126,227 |
June 12, 2025 | 60.21 | 60.52 | 60.52 | 61.58 | 59.55 | 112,400 |
June 11, 2025 | 61.73 | 60.21 | 60.21 | 61.73 | 60.12 | 108,415 |