70.44
-0.04(-0.06%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 70.71 | 70.44 | 70.44 | 70.84 | 69.73 | 1.72M |
September 25, 2025 | 70.89 | 70.48 | 70.48 | 71.75 | 70.26 | 1.87M |
September 24, 2025 | 71.1 | 71.58 | 71.58 | 71.97 | 70.97 | 2.55M |
September 23, 2025 | 71.24 | 71.58 | 71.58 | 71.63 | 70.72 | 3.55M |
September 22, 2025 | 72.02 | 71.03 | 71.03 | 72.5 | 71.03 | 3M |
September 19, 2025 | 73.09 | 72.24 | 72.24 | 73.09 | 72.03 | 4.82M |
September 18, 2025 | 72.86 | 72.99 | 72.99 | 73.29 | 72.43 | 2.9M |
September 17, 2025 | 73.71 | 72.47 | 72.47 | 75.54 | 71.78 | 2.77M |
September 16, 2025 | 73.8 | 73.3 | 73.3 | 74.07 | 73.07 | 2.08M |
September 15, 2025 | 74.12 | 73.46 | 73.46 | 74.21 | 73.07 | 1.49M |
September 12, 2025 | 74.66 | 73.63 | 73.63 | 75.03 | 73.54 | 1.64M |
September 11, 2025 | 73.47 | 75.22 | 75.22 | 75.42 | 73.17 | 1.69M |
September 10, 2025 | 73.49 | 73.17 | 73.17 | 73.91 | 73.03 | 1.98M |
September 09, 2025 | 75.17 | 73.45 | 73.45 | 75.46 | 73 | 3.14M |
September 08, 2025 | 75.88 | 75.8 | 75.8 | 76.1 | 74.26 | 2.32M |
September 05, 2025 | 75.48 | 76.07 | 76.07 | 76.28 | 74.93 | 2.81M |
September 04, 2025 | 72.9 | 73.98 | 73.98 | 74.01 | 72.46 | 1.76M |
September 03, 2025 | 72.11 | 72.33 | 72.33 | 72.49 | 71.65 | 1.15M |
September 02, 2025 | 72.16 | 72.38 | 72.38 | 72.61 | 71.53 | 2.28M |
August 29, 2025 | 73.64 | 73.39 | 73.39 | 73.96 | 73.03 | 1.1M |
August 28, 2025 | 74.73 | 73.55 | 73.55 | 74.85 | 73.03 | 1.5M |
August 27, 2025 | 73.97 | 74.54 | 74.54 | 74.9 | 73.92 | 2.24M |
August 26, 2025 | 74.41 | 74.26 | 74.26 | 75.03 | 74.18 | 2.71M |
August 25, 2025 | 74.94 | 74.5 | 74.5 | 75.31 | 74.29 | 1.78M |
August 22, 2025 | 72.77 | 75.58 | 75.58 | 76.41 | 72.32 | 2.45M |
August 21, 2025 | 72.37 | 72.32 | 72.32 | 72.63 | 71.8 | 1.42M |
August 20, 2025 | 74.03 | 73.02 | 73.02 | 74.72 | 73.01 | 2.42M |
August 19, 2025 | 73.63 | 74.48 | 74.48 | 75.41 | 73.38 | 1.93M |
August 18, 2025 | 73.51 | 73.05 | 73.05 | 73.75 | 73.05 | 1.6M |
August 15, 2025 | 73.68 | 73.52 | 73.52 | 74.21 | 72.97 | 2.38M |
August 14, 2025 | 73.54 | 73.57 | 73.57 | 73.69 | 72.88 | 2.14M |
August 13, 2025 | 71.56 | 74.64 | 74.64 | 74.74 | 71.33 | 2.58M |
August 12, 2025 | 69.49 | 71.21 | 71.21 | 71.39 | 69.26 | 3.03M |
August 11, 2025 | 69.56 | 68.9 | 68.9 | 69.94 | 68.31 | 2.16M |
August 08, 2025 | 69.28 | 69.29 | 69.29 | 69.7 | 69.01 | 1.44M |
August 07, 2025 | 70.06 | 69.35 | 69.04 | 70.61 | 69.12 | 2.66M |
August 06, 2025 | 70.15 | 69.33 | 69.02 | 70.42 | 69.05 | 2.44M |
August 05, 2025 | 69.35 | 69.96 | 69.96 | 70.75 | 69.3 | 2.33M |
August 04, 2025 | 69.17 | 69.46 | 69.46 | 69.8 | 68.47 | 3.21M |
August 01, 2025 | 67.85 | 68.83 | 68.83 | 69.04 | 67 | 4.1M |
July 31, 2025 | 71.66 | 68.13 | 68.13 | 72.69 | 67.84 | 5.3M |
July 30, 2025 | 66.57 | 65.73 | 65.73 | 66.71 | 65.19 | 4.45M |
July 29, 2025 | 67.5 | 66.65 | 66.65 | 67.86 | 66.19 | 3.19M |
July 28, 2025 | 67.63 | 67.5 | 67.5 | 68.36 | 67.05 | 1.87M |
July 25, 2025 | 67.95 | 67.75 | 67.75 | 68.04 | 67.22 | 1.59M |
July 24, 2025 | 67.85 | 67.43 | 67.43 | 67.9 | 66.66 | 3.03M |
July 23, 2025 | 67.55 | 67.86 | 67.86 | 68.34 | 66.91 | 3.4M |
July 22, 2025 | 64.31 | 66.71 | 66.71 | 66.9 | 64.22 | 2.26M |
July 21, 2025 | 65.91 | 65.13 | 65.13 | 66 | 65.04 | 1.68M |
July 18, 2025 | 66.33 | 65.56 | 65.56 | 66.33 | 65.17 | 1.65M |
July 17, 2025 | 65.16 | 65.88 | 65.88 | 66.04 | 65.1 | 1.22M |
July 16, 2025 | 64.59 | 64.98 | 64.98 | 65.29 | 63.85 | 1.42M |
July 15, 2025 | 66.71 | 64.44 | 64.44 | 67.7 | 64.39 | 2.08M |
July 14, 2025 | 65.61 | 65.91 | 65.91 | 66.07 | 64.88 | 1.72M |
July 11, 2025 | 66.53 | 65.85 | 65.85 | 66.62 | 65.53 | 1.81M |
July 10, 2025 | 67.03 | 67.51 | 67.51 | 68.47 | 66.95 | 1.1M |
July 09, 2025 | 65.99 | 66.89 | 66.89 | 67.11 | 65.36 | 1.6M |
July 08, 2025 | 65.37 | 65.55 | 65.55 | 66.64 | 65.17 | 2M |
July 07, 2025 | 66.12 | 65.3 | 65.3 | 66.55 | 64.82 | 1.44M |
July 03, 2025 | 67.16 | 66.38 | 66.38 | 67.58 | 66.18 | 1.34M |