65.71
+0.525(+0.81%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 65.35 | 65.71 | 65.71 | 65.82 | 65.14 | 5.48M |
September 25, 2025 | 65.75 | 65.19 | 65.19 | 65.99 | 65.06 | 5.74M |
September 24, 2025 | 64.72 | 65.13 | 65.13 | 65.37 | 64.54 | 6.84M |
September 23, 2025 | 63.77 | 64.87 | 64.87 | 64.88 | 63.64 | 7.42M |
September 22, 2025 | 64.8 | 63.79 | 63.79 | 64.85 | 63.41 | 7.63M |
September 19, 2025 | 64.05 | 64.89 | 64.89 | 64.97 | 63.87 | 22.71M |
September 18, 2025 | 65 | 63.94 | 63.94 | 65 | 63.94 | 10.26M |
September 17, 2025 | 65.18 | 65.51 | 65.51 | 65.6 | 64.93 | 7.26M |
September 16, 2025 | 64.78 | 64.81 | 64.81 | 64.99 | 64.09 | 9.54M |
September 15, 2025 | 65.3 | 64.89 | 64.89 | 65.58 | 64.79 | 9.13M |
September 12, 2025 | 66.31 | 66.65 | 66.65 | 66.73 | 65.92 | 7.98M |
September 11, 2025 | 66.28 | 66.36 | 66.36 | 66.63 | 65.99 | 10.02M |
September 10, 2025 | 66.17 | 66.23 | 66.23 | 66.52 | 65.87 | 6.68M |
September 09, 2025 | 65.7 | 66.19 | 66.19 | 66.3 | 65.04 | 6.92M |
September 08, 2025 | 66.49 | 65.77 | 65.77 | 66.86 | 65.47 | 10.32M |
September 05, 2025 | 66.52 | 66.55 | 66.55 | 66.83 | 66.19 | 3.95M |
September 04, 2025 | 66.82 | 66.59 | 66.59 | 67.41 | 66.25 | 6.39M |
September 03, 2025 | 66.9 | 66.63 | 66.63 | 67.13 | 66.04 | 6.72M |
September 02, 2025 | 67.39 | 67.13 | 67.13 | 67.54 | 66.66 | 6.92M |
August 29, 2025 | 66.55 | 67.21 | 67.21 | 67.25 | 66.46 | 5.93M |
August 28, 2025 | 66.31 | 66.42 | 66.42 | 66.51 | 65.63 | 3.67M |
August 27, 2025 | 66.46 | 66.41 | 66.41 | 66.64 | 66.11 | 4.86M |
August 26, 2025 | 67.02 | 66.45 | 66.45 | 67.02 | 66.23 | 8.54M |
August 25, 2025 | 67.5 | 67.05 | 67.05 | 67.71 | 66.97 | 5.71M |
August 22, 2025 | 68.01 | 67.67 | 67.67 | 68.6 | 67.33 | 9.6M |
August 21, 2025 | 67.59 | 67.68 | 67.68 | 67.8 | 67.22 | 5.96M |
August 20, 2025 | 66.8 | 67.58 | 67.58 | 67.87 | 66.6 | 8.89M |
August 19, 2025 | 66 | 66.56 | 66.56 | 66.59 | 65.75 | 6.48M |
August 18, 2025 | 65.95 | 65.99 | 65.99 | 66.6 | 65.89 | 7.37M |
August 15, 2025 | 65.65 | 65.82 | 65.82 | 66.18 | 65.23 | 10.14M |
August 14, 2025 | 65.51 | 65.55 | 65.55 | 65.92 | 65.36 | 10.79M |
August 13, 2025 | 65.97 | 65.5 | 65.5 | 66.16 | 65.03 | 7.51M |
August 12, 2025 | 65.74 | 66.01 | 66.01 | 66.29 | 65.51 | 7.9M |
August 11, 2025 | 64.4 | 65.69 | 65.69 | 65.95 | 64.31 | 10.65M |
August 08, 2025 | 63.56 | 64.19 | 64.19 | 64.35 | 63.55 | 5.43M |
August 07, 2025 | 63 | 63.55 | 63.55 | 63.62 | 62.74 | 5.12M |
August 06, 2025 | 62.84 | 63.15 | 63.15 | 63.76 | 62.55 | 6.43M |
August 05, 2025 | 61.99 | 62.52 | 62.52 | 62.63 | 61.97 | 5.89M |
August 04, 2025 | 61.76 | 61.94 | 61.94 | 62.47 | 61.76 | 6.38M |
August 01, 2025 | 62.16 | 61.78 | 61.78 | 62.65 | 61.69 | 9.69M |
July 31, 2025 | 61.21 | 61.94 | 61.94 | 62.32 | 60.91 | 10.62M |
July 30, 2025 | 59.87 | 61.5 | 61.5 | 62.21 | 59.81 | 20.49M |
July 29, 2025 | 58.52 | 59.36 | 59.36 | 59.68 | 58.43 | 11.81M |
July 28, 2025 | 59.75 | 58.72 | 58.72 | 59.83 | 58.6 | 7.36M |
July 25, 2025 | 59.56 | 59.84 | 59.84 | 59.93 | 59.48 | 6.37M |
July 24, 2025 | 59.72 | 59.61 | 59.61 | 59.82 | 59.31 | 6.93M |
July 23, 2025 | 59.17 | 59.77 | 59.77 | 59.86 | 58.99 | 7.17M |
July 22, 2025 | 58.55 | 59.44 | 59.44 | 59.53 | 58.16 | 8.31M |
July 21, 2025 | 57.9 | 58.92 | 58.92 | 59.11 | 57.9 | 6.95M |
July 18, 2025 | 57.98 | 58.02 | 58.02 | 58.34 | 57.77 | 5.69M |
July 17, 2025 | 58.7 | 57.98 | 57.98 | 59.56 | 57.5 | 12.5M |
July 16, 2025 | 58.47 | 58.86 | 58.86 | 58.97 | 58.35 | 7.01M |
July 15, 2025 | 57.8 | 58.48 | 58.48 | 58.62 | 57.75 | 7.74M |
July 14, 2025 | 58 | 58.13 | 58.13 | 58.33 | 57.53 | 8.32M |
July 11, 2025 | 58.44 | 57.8 | 57.8 | 58.44 | 57.6 | 9.43M |
July 10, 2025 | 57.72 | 58.55 | 58.55 | 58.67 | 57.5 | 14.34M |
July 09, 2025 | 59.42 | 57.75 | 57.75 | 59.49 | 56.86 | 22.22M |
July 08, 2025 | 60 | 59.54 | 59.54 | 60.28 | 59.23 | 7.94M |
July 07, 2025 | 59.62 | 60.25 | 60.25 | 60.36 | 59.59 | 7.38M |
July 03, 2025 | 59.07 | 59.65 | 59.65 | 59.65 | 59.03 | 4.78M |