70.70
+0.13(+0.18%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 70.73 | 70.69 | 70.69 | 70.92 | 70.56 | 11,326 |
September 25, 2025 | 70.87 | 70.57 | 70.57 | 70.93 | 70.07 | 3,936 |
September 24, 2025 | 71.35 | 71.02 | 71.02 | 71.41 | 71.02 | 8,004 |
September 23, 2025 | 71.68 | 71.52 | 71.52 | 71.71 | 71.52 | 12,476 |
September 22, 2025 | 70.98 | 71.3 | 71.3 | 71.32 | 70.82 | 5,433 |
September 19, 2025 | 70.55 | 70.71 | 70.71 | 70.86 | 70.5 | 21,060 |
September 18, 2025 | 70.26 | 70.81 | 70.81 | 70.86 | 70.26 | 6,256 |
September 17, 2025 | 69.99 | 69.61 | 69.61 | 70.03 | 69.61 | 9,005 |
September 16, 2025 | 70.23 | 69.97 | 69.97 | 70.34 | 69.97 | 7,539 |
September 15, 2025 | 69.68 | 69.91 | 69.91 | 69.91 | 69.38 | 12,979 |
September 12, 2025 | 69.36 | 69.53 | 69.53 | 69.53 | 69.18 | 2,387 |
September 11, 2025 | 69.04 | 69.38 | 69.38 | 69.38 | 68.95 | 16,243 |
September 10, 2025 | 68.99 | 69.06 | 69.06 | 69.16 | 68.84 | 5,525 |
September 09, 2025 | 68.72 | 68.48 | 68.48 | 68.72 | 68.48 | 3,963 |
September 08, 2025 | 68.34 | 68.76 | 68.76 | 68.76 | 68.3 | 10,635 |
September 05, 2025 | 68.46 | 67.97 | 67.97 | 68.7 | 67.68 | 72,008 |
September 04, 2025 | 67.57 | 67.78 | 67.78 | 67.79 | 67.46 | 18,218 |
September 03, 2025 | 67.23 | 67.46 | 67.46 | 67.62 | 67.23 | 594 |
September 02, 2025 | 67.44 | 66.59 | 66.59 | 67.48 | 66.43 | 6,881 |
September 01, 2025 | 67.62 | 67.76 | 67.76 | 67.76 | 67.58 | 613 |
August 29, 2025 | 68.45 | 67.71 | 67.71 | 68.45 | 67.7 | 4,057 |
August 28, 2025 | 68.07 | 68.28 | 68.28 | 68.51 | 68.07 | 11,254 |
August 27, 2025 | 68.09 | 68.05 | 68.05 | 68.09 | 67.81 | 4,939 |
August 26, 2025 | 67.6 | 67.79 | 67.79 | 67.9 | 67.56 | 9,481 |
August 22, 2025 | 66.7 | 68.11 | 68.11 | 68.11 | 66.7 | 8,875 |
August 21, 2025 | 67.31 | 66.97 | 66.97 | 67.33 | 66.97 | 13,750 |
August 20, 2025 | 67.38 | 66.88 | 66.88 | 67.45 | 66.36 | 6,872 |
August 19, 2025 | 68.55 | 67.96 | 67.96 | 68.65 | 67.96 | 36,297 |
August 18, 2025 | 68.63 | 68.44 | 68.44 | 68.66 | 68.4 | 10,047 |
August 15, 2025 | 68.93 | 68.55 | 68.55 | 68.93 | 68.53 | 5,619 |
August 14, 2025 | 69.01 | 68.9 | 68.9 | 69.14 | 68.66 | 30,228 |
August 13, 2025 | 69.17 | 68.98 | 68.98 | 69.26 | 68.98 | 4,921 |
August 12, 2025 | 68.16 | 68.66 | 68.66 | 68.66 | 68.07 | 2,612 |
August 11, 2025 | 68.41 | 68.41 | 68.41 | 68.45 | 68.34 | 14,027 |
August 08, 2025 | 67.8 | 68.14 | 68.14 | 68.14 | 67.8 | 13,569 |
August 07, 2025 | 67.58 | 67.69 | 67.69 | 68.06 | 67.57 | 43,605 |
August 06, 2025 | 66.52 | 67.08 | 67.08 | 67.08 | 66.52 | 17,468 |
August 05, 2025 | 67.39 | 66.66 | 66.66 | 67.41 | 66.66 | 77,264 |
August 04, 2025 | 66.18 | 66.85 | 66.85 | 66.99 | 66.18 | 68,419 |
August 01, 2025 | 66.96 | 65.92 | 65.92 | 66.96 | 65.7 | 78,924 |
July 31, 2025 | 68.56 | 67.69 | 67.69 | 68.66 | 67.56 | 26,297 |
July 30, 2025 | 67.66 | 67.69 | 67.69 | 67.72 | 67.64 | 17,289 |
July 29, 2025 | 67.86 | 67.61 | 67.61 | 68.06 | 67.61 | 6,639 |
July 28, 2025 | 67.78 | 67.55 | 67.55 | 67.78 | 67.55 | 10,602 |
July 25, 2025 | 67.23 | 67.35 | 67.35 | 67.35 | 67.12 | 28,891 |
July 24, 2025 | 67.07 | 67.22 | 67.22 | 67.24 | 67.02 | 93,731 |
July 23, 2025 | 66.7 | 66.58 | 66.58 | 66.78 | 66.45 | 23,719 |
July 22, 2025 | 67.03 | 66.6 | 66.6 | 67.03 | 66.31 | 38,423 |
July 21, 2025 | 66.9 | 67.2 | 67.2 | 67.26 | 66.84 | 59,976 |
July 18, 2025 | 66.95 | 66.72 | 66.72 | 67.03 | 66.66 | 64,381 |
July 17, 2025 | 66.51 | 66.8 | 66.8 | 66.8 | 66.31 | 38,087 |
July 16, 2025 | 65.99 | 66.02 | 66.02 | 66.25 | 65.84 | 15,161 |
July 15, 2025 | 66.4 | 66.54 | 66.54 | 66.54 | 66.39 | 137,105 |
July 14, 2025 | 65.45 | 65.91 | 65.91 | 65.91 | 65.42 | 42,882 |
July 11, 2025 | 65.73 | 65.84 | 65.84 | 65.92 | 65.58 | 22,900 |
July 10, 2025 | 65.9 | 65.94 | 65.94 | 66.19 | 65.73 | 22,371 |
July 09, 2025 | 65.65 | 65.86 | 65.86 | 66.19 | 65.65 | 25,455 |
July 08, 2025 | 65.69 | 65.5 | 65.5 | 65.74 | 65.45 | 38,804 |
July 07, 2025 | 65.7 | 65.6 | 65.6 | 65.81 | 65.55 | 19,961 |
July 04, 2025 | 65.7 | 65.62 | 65.62 | 65.71 | 65.58 | 19,982 |