73.05
+0.18(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 75 | 72.87 | 72.87 | 75 | 71.88 | 1.52M |
October 01, 2025 | 72.6 | 73.6 | 73.6 | 73.64 | 71.92 | 1.81M |
September 30, 2025 | 72.23 | 73.32 | 73.32 | 73.49 | 71.65 | 1.88M |
September 29, 2025 | 72.31 | 71.67 | 71.67 | 72.37 | 70.54 | 1.47M |
September 26, 2025 | 72.1 | 71.35 | 71.35 | 72.5 | 71.01 | 1.78M |
September 25, 2025 | 71.45 | 72.06 | 72.06 | 72.26 | 69.52 | 1.48M |
September 24, 2025 | 74.82 | 72.15 | 72.15 | 74.82 | 71.83 | 1.49M |
September 23, 2025 | 75.1 | 74.38 | 74.38 | 76.61 | 73.96 | 2.08M |
September 22, 2025 | 73.41 | 74.71 | 74.71 | 75.75 | 72.86 | 3.39M |
September 19, 2025 | 72.27 | 72.14 | 72.14 | 72.75 | 69.92 | 13.96M |
September 18, 2025 | 68.17 | 71.64 | 71.64 | 72.2 | 67.64 | 4.64M |
September 17, 2025 | 65.99 | 66.92 | 66.92 | 68.14 | 65.26 | 2.76M |
September 16, 2025 | 64.4 | 66.14 | 66.14 | 66.34 | 64.02 | 2.15M |
September 15, 2025 | 64.43 | 64.41 | 64.41 | 66.35 | 64.2 | 2.11M |
September 12, 2025 | 65.92 | 64.41 | 64.41 | 65.92 | 64.37 | 1.9M |
September 11, 2025 | 67.28 | 66.02 | 66.02 | 67.65 | 64.94 | 2.41M |
September 10, 2025 | 66.13 | 66.17 | 66.17 | 67.41 | 65.87 | 1.92M |
September 09, 2025 | 66.1 | 66.13 | 66.13 | 67.46 | 65.33 | 1.79M |
September 08, 2025 | 66.95 | 66.67 | 66.67 | 66.95 | 64.91 | 2.43M |
September 05, 2025 | 66.35 | 66.11 | 66.11 | 66.93 | 64.62 | 2.23M |
September 04, 2025 | 67.04 | 65.97 | 65.97 | 67.13 | 64.97 | 2.39M |
September 03, 2025 | 66.7 | 66.89 | 66.89 | 67.1 | 65.3 | 2.12M |
September 02, 2025 | 64.62 | 66.75 | 66.75 | 66.86 | 64.04 | 2.21M |
August 29, 2025 | 66.51 | 66.38 | 66.38 | 66.73 | 65.52 | 2.62M |
August 28, 2025 | 66.28 | 66.66 | 66.66 | 67 | 65.82 | 1.58M |
August 27, 2025 | 65.65 | 65.82 | 65.82 | 66.12 | 65.28 | 2.09M |
August 26, 2025 | 65.07 | 65.73 | 65.73 | 66.37 | 64.95 | 3.06M |
August 25, 2025 | 64.14 | 64.72 | 64.72 | 65.17 | 63.45 | 2.25M |
August 22, 2025 | 62.1 | 64.16 | 64.16 | 65.44 | 61.91 | 2.08M |
August 21, 2025 | 60.71 | 61.53 | 61.53 | 61.61 | 59.76 | 1.43M |
August 20, 2025 | 61.08 | 61.4 | 61.4 | 61.72 | 59.37 | 2.31M |
August 19, 2025 | 63.39 | 61.56 | 61.56 | 63.87 | 61.07 | 2.56M |
August 18, 2025 | 63.53 | 63.23 | 63.23 | 64.77 | 63.16 | 2.11M |
August 15, 2025 | 63.68 | 63.53 | 63.53 | 64.25 | 62.61 | 2.36M |
August 14, 2025 | 63.48 | 63.55 | 63.55 | 64.16 | 62.65 | 2.29M |
August 13, 2025 | 63.59 | 65.22 | 65.22 | 66.21 | 63.47 | 3.13M |
August 12, 2025 | 61.6 | 63.33 | 63.33 | 63.83 | 60.64 | 3.29M |
August 11, 2025 | 61.7 | 60.58 | 60.58 | 62.66 | 60.38 | 2.63M |
August 08, 2025 | 61 | 61.51 | 61.51 | 61.93 | 60.22 | 3.81M |
August 07, 2025 | 58.93 | 60.72 | 60.72 | 60.97 | 58.53 | 4.8M |
August 06, 2025 | 55.71 | 57.58 | 57.58 | 58.14 | 55.62 | 4.65M |
August 05, 2025 | 54.57 | 56.14 | 56.14 | 57.14 | 53.06 | 8.07M |
August 04, 2025 | 49.2 | 48.73 | 48.73 | 49.46 | 48.34 | 4.95M |
August 01, 2025 | 48.82 | 48.99 | 48.99 | 49.74 | 46.43 | 3.2M |
July 31, 2025 | 51.87 | 49.83 | 49.83 | 52.31 | 49.55 | 2.57M |
July 30, 2025 | 53.48 | 52.84 | 52.84 | 54.02 | 52.55 | 1.85M |
July 29, 2025 | 54.08 | 53.07 | 53.07 | 54.56 | 52.58 | 1.53M |
July 28, 2025 | 54.32 | 53.73 | 53.73 | 54.51 | 53.15 | 2.07M |
July 25, 2025 | 52.25 | 53.79 | 53.79 | 54.15 | 51.57 | 1.45M |
July 24, 2025 | 53.23 | 52.25 | 52.25 | 53.49 | 51.2 | 2.29M |
July 23, 2025 | 50.97 | 53.58 | 53.58 | 53.69 | 50.63 | 2.45M |
July 22, 2025 | 52.03 | 52.5 | 52.5 | 53.04 | 51.51 | 1.57M |
July 21, 2025 | 53.4 | 52.15 | 52.15 | 54.35 | 52.07 | 1.58M |
July 18, 2025 | 52.48 | 53.03 | 53.03 | 53.26 | 51.25 | 1.36M |
July 17, 2025 | 51.83 | 51.9 | 51.9 | 52.68 | 51.53 | 1.26M |
July 16, 2025 | 51.73 | 51.95 | 51.95 | 51.99 | 50.25 | 1.75M |
July 15, 2025 | 54.3 | 52.08 | 52.08 | 54.87 | 52.04 | 1.85M |
July 14, 2025 | 52.91 | 53.11 | 53.11 | 53.5 | 52.37 | 1.41M |
July 11, 2025 | 54.27 | 53.72 | 53.72 | 54.52 | 53.44 | 1.1M |
July 10, 2025 | 53.96 | 54.9 | 54.9 | 56.75 | 53.84 | 2.45M |