70.68
-1.05(-1.46%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 72.33 | 70.68 | 70.68 | 72.63 | 70.1 | 533,300 |
September 04, 2025 | 70.83 | 71.73 | 71.73 | 72 | 70.32 | 511,700 |
September 03, 2025 | 70.82 | 70.27 | 70.27 | 71.33 | 68.93 | 654,237 |
September 02, 2025 | 70.74 | 71.21 | 71.21 | 71.27 | 69.97 | 427,300 |
August 29, 2025 | 72.85 | 72.11 | 72.11 | 72.97 | 71.47 | 612,501 |
August 28, 2025 | 73.03 | 72.94 | 72.94 | 73.28 | 72.31 | 430,604 |
August 27, 2025 | 73.09 | 72.51 | 72.51 | 73.78 | 72.33 | 573,942 |
August 26, 2025 | 71.97 | 73.62 | 73.62 | 73.86 | 71.81 | 721,921 |
August 25, 2025 | 72.4 | 71.99 | 71.99 | 73.4 | 71.95 | 462,322 |
August 22, 2025 | 69.84 | 72.55 | 72.55 | 73.25 | 69.84 | 829,003 |
August 21, 2025 | 69.84 | 69.38 | 69.38 | 70.65 | 69.35 | 619,400 |
August 20, 2025 | 70.92 | 70.32 | 70.32 | 71.51 | 69.01 | 778,841 |
August 19, 2025 | 71.98 | 71.34 | 71.34 | 72.35 | 70.74 | 541,547 |
August 18, 2025 | 72.06 | 71.62 | 71.62 | 72.48 | 71.2 | 415,900 |
August 15, 2025 | 74.7 | 72.08 | 72.08 | 74.7 | 71.94 | 569,200 |
August 14, 2025 | 74.12 | 74.35 | 74.35 | 74.71 | 73.73 | 693,234 |
August 13, 2025 | 73.94 | 75.06 | 75.06 | 75.1 | 73.6 | 747,600 |
August 12, 2025 | 71.81 | 73.6 | 73.6 | 73.77 | 71.55 | 918,147 |
August 11, 2025 | 70.13 | 71.09 | 71.09 | 71.59 | 70.13 | 758,821 |
August 08, 2025 | 70.04 | 70.02 | 70.02 | 71.04 | 69.67 | 402,300 |
August 07, 2025 | 70.89 | 69.49 | 69.49 | 70.92 | 68.78 | 514,500 |
August 06, 2025 | 70.37 | 70.09 | 70.09 | 70.82 | 70.08 | 462,323 |
August 05, 2025 | 69.38 | 70.25 | 70.25 | 70.45 | 69.16 | 940,116 |
August 04, 2025 | 68.56 | 69.38 | 69.38 | 69.7 | 68.28 | 581,400 |
August 01, 2025 | 68.17 | 68.58 | 67.93 | 68.88 | 66.36 | 1.09M |
July 31, 2025 | 70.39 | 70.14 | 69.48 | 70.87 | 69.5 | 722,741 |
July 30, 2025 | 71.41 | 71.16 | 70.49 | 72.67 | 70.78 | 843,600 |
July 29, 2025 | 71.5 | 71.1 | 70.43 | 71.5 | 70.41 | 679,912 |
July 28, 2025 | 70.74 | 71.28 | 71.28 | 71.44 | 69.92 | 918,045 |
July 25, 2025 | 73.5 | 70.4 | 70.4 | 73.99 | 70.17 | 1.56M |
July 24, 2025 | 70.99 | 71.04 | 71.04 | 71.73 | 70.36 | 1.42M |
July 23, 2025 | 70.94 | 70.98 | 70.98 | 71.7 | 70.59 | 1.01M |
July 22, 2025 | 69.06 | 70.35 | 70.35 | 70.71 | 68.28 | 1.17M |
July 21, 2025 | 70.63 | 68.81 | 68.81 | 71.03 | 68.74 | 931,270 |
July 18, 2025 | 72.27 | 70.45 | 70.45 | 72.32 | 69.9 | 831,600 |
July 17, 2025 | 70.59 | 71.83 | 71.83 | 72.5 | 70.3 | 899,400 |
July 16, 2025 | 70.05 | 71.08 | 71.08 | 71.24 | 68.95 | 757,150 |
July 15, 2025 | 70.89 | 69.53 | 69.53 | 71.12 | 69.5 | 876,600 |
July 14, 2025 | 70.16 | 70.73 | 70.73 | 70.92 | 69.15 | 902,906 |
July 11, 2025 | 69.96 | 69.47 | 69.47 | 70.5 | 68.97 | 715,183 |
July 10, 2025 | 68.51 | 70.37 | 70.37 | 70.99 | 68.51 | 744,452 |
July 09, 2025 | 66.79 | 68.25 | 68.25 | 68.27 | 66.49 | 760,175 |
July 08, 2025 | 66.07 | 66.2 | 66.2 | 66.62 | 65.63 | 705,813 |
July 07, 2025 | 65.64 | 65.58 | 65.58 | 66.29 | 64.77 | 739,304 |
July 03, 2025 | 65.95 | 65.8 | 65.8 | 66.18 | 64.89 | 406,500 |
July 02, 2025 | 64.02 | 65.49 | 65.49 | 65.65 | 64.02 | 669,900 |
July 01, 2025 | 61.45 | 64 | 64 | 64.41 | 61.45 | 728,624 |
June 30, 2025 | 63.5 | 62.32 | 62.32 | 63.65 | 62.19 | 728,138 |
June 27, 2025 | 63.22 | 62.96 | 62.96 | 63.9 | 62.68 | 1.56M |
June 26, 2025 | 61.78 | 62.99 | 62.99 | 63.16 | 61.78 | 777,000 |
June 25, 2025 | 62.47 | 61.76 | 61.76 | 62.67 | 61.55 | 917,800 |
June 24, 2025 | 60.5 | 62.2 | 62.2 | 62.28 | 60.31 | 1.11M |
June 23, 2025 | 57.28 | 59.53 | 59.53 | 59.54 | 57.04 | 1.33M |
June 20, 2025 | 56.98 | 56.57 | 56.57 | 57.31 | 56.37 | 2.14M |
June 18, 2025 | 55.87 | 56.51 | 56.51 | 57.29 | 55.87 | 461,939 |
June 17, 2025 | 55.89 | 56.07 | 56.07 | 56.71 | 55.8 | 653,300 |
June 16, 2025 | 56.77 | 56.68 | 56.68 | 57.41 | 56.52 | 694,300 |
June 13, 2025 | 57.5 | 55.99 | 55.99 | 58.24 | 55.7 | 1.05M |
June 12, 2025 | 57.5 | 58.91 | 58.91 | 58.91 | 57.26 | 879,400 |
June 11, 2025 | 58 | 58 | 58 | 58.62 | 57.78 | 1.03M |