72.17
+0.21(+0.29%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 76 | 72.17 | 72.17 | 77 | 70.32 | 1,673 |
September 26, 2025 | 86.4 | 71.96 | 71.96 | 86.4 | 71.48 | 1,984 |
September 25, 2025 | 80 | 81.16 | 81.16 | 82.08 | 73.45 | 1,215 |
September 24, 2025 | 76.46 | 81.79 | 81.79 | 82.81 | 75.87 | 944 |
September 23, 2025 | 67.85 | 74 | 74 | 76.47 | 67.85 | 1,129 |
September 22, 2025 | 83.98 | 78.55 | 78.55 | 88.31 | 75 | 1,892 |
September 19, 2025 | 92.82 | 89.32 | 89.32 | 94.99 | 87.83 | 2,196 |
September 18, 2025 | 78.37 | 90.61 | 90.61 | 91.13 | 78.37 | 4,558 |
September 17, 2025 | 80.63 | 83.77 | 83.77 | 86.97 | 78.53 | 8,484 |
September 16, 2025 | 62.72 | 67.19 | 67.19 | 67.19 | 59 | 1,660 |
September 15, 2025 | 58.5 | 60.51 | 60.51 | 68 | 57 | 7,884 |
September 12, 2025 | 53.8 | 50.06 | 50.06 | 53.8 | 46.88 | 824 |
September 11, 2025 | 45.24 | 49.56 | 49.56 | 50.59 | 43.9 | 8,655 |
September 10, 2025 | 52 | 41.97 | 41.97 | 52 | 39.3 | 11,880 |
September 09, 2025 | 54.52 | 54.85 | 54.85 | 57.15 | 52.06 | 3,534 |
September 08, 2025 | 51.09 | 55.2 | 55.2 | 55.89 | 51.09 | 598 |
September 05, 2025 | 55.57 | 51.55 | 51.55 | 57 | 48.94 | 2,511 |
September 04, 2025 | 55.46 | 51.88 | 51.88 | 56.71 | 51.25 | 1,420 |
September 03, 2025 | 65.07 | 51.89 | 51.89 | 67.61 | 51.89 | 3,708 |
September 02, 2025 | 69 | 65.11 | 65.11 | 69.33 | 65.11 | 3,484 |
September 01, 2025 | 74.6 | 70.39 | 70.39 | 77.15 | 70.39 | 154 |
August 29, 2025 | 68 | 60.01 | 60.01 | 68 | 60.01 | 1,042 |
August 28, 2025 | 65.26 | 61.38 | 61.38 | 68.6 | 61.38 | 1,891 |
August 27, 2025 | 71 | 64.91 | 64.91 | 71.68 | 64.12 | 3,641 |
August 26, 2025 | 61.6 | 70.24 | 70.24 | 76.47 | 61.2 | 2,574 |
August 22, 2025 | 47.26 | 64.8 | 64.8 | 65 | 47.26 | 27,774 |
August 21, 2025 | 39.49 | 45.77 | 45.77 | 46.1 | 38.3 | 9,796 |
August 20, 2025 | 33.88 | 34.71 | 34.71 | 35.4 | 33.01 | 2,347 |
August 19, 2025 | 31.77 | 35.53 | 35.53 | 38.03 | 31.77 | 5,281 |
August 18, 2025 | 31.37 | 31.27 | 31.27 | 32.81 | 31.09 | 3,175 |
August 15, 2025 | 26.54 | 29.48 | 29.48 | 30.89 | 26.54 | 1,169 |
August 14, 2025 | 26.48 | 23.82 | 23.82 | 26.48 | 23.4 | 2,446 |
August 13, 2025 | 27.1 | 26.65 | 26.65 | 27.52 | 26.65 | 4,216 |
August 12, 2025 | 32.19 | 26.66 | 26.66 | 32.27 | 25.44 | 9,472 |
August 11, 2025 | 34.05 | 33.57 | 33.57 | 36 | 33.57 | 1,570 |
August 08, 2025 | 31.41 | 33.07 | 33.07 | 33.17 | 31.37 | 988 |
August 07, 2025 | 29.64 | 30 | 30 | 30.86 | 28.75 | 2,116 |
August 06, 2025 | 29.87 | 27.54 | 27.54 | 30.01 | 27.54 | 1,240 |
August 05, 2025 | 29.25 | 27.41 | 27.41 | 30.6 | 27.13 | 8,391 |
August 04, 2025 | 36.43 | 29.67 | 29.67 | 37.76 | 28.87 | 3,603 |
August 01, 2025 | 33.71 | 35.99 | 35.99 | 39.18 | 32.34 | 4,902 |
July 31, 2025 | 28.43 | 34.37 | 34.37 | 34.37 | 27.79 | 4,078 |
July 30, 2025 | 30.7 | 29.72 | 29.72 | 30.9 | 29.2 | 1,145 |
July 29, 2025 | 37.7 | 32.42 | 32.42 | 37.7 | 32.42 | 2,697 |
July 28, 2025 | 38.56 | 36.52 | 36.52 | 38.85 | 36.34 | 1,042 |
July 25, 2025 | 35.67 | 39.52 | 39.52 | 41.33 | 34.92 | 2,033 |
July 24, 2025 | 38.35 | 33.67 | 33.67 | 38.69 | 33.54 | 1,925 |
July 23, 2025 | 42.12 | 39.31 | 39.31 | 45.26 | 38.13 | 4,037 |
July 22, 2025 | 32.02 | 38.4 | 38.4 | 39.71 | 31.83 | 6,035 |
July 21, 2025 | 29.26 | 32.12 | 32.12 | 32.41 | 28.98 | 1,348 |
July 18, 2025 | 27.3 | 28.59 | 28.59 | 29.78 | 26.77 | 4,350 |
July 17, 2025 | 23.86 | 28.1 | 28.1 | 29.36 | 23.28 | 9,688 |
July 16, 2025 | 24.21 | 21.96 | 21.96 | 24.97 | 20.94 | 5,224 |
July 15, 2025 | 24.93 | 24.2 | 24.2 | 26.6 | 23.43 | 4,038 |
July 14, 2025 | 23 | 23.8 | 23.8 | 24.25 | 22.99 | 11,484 |
July 11, 2025 | 18.9 | 20.69 | 20.69 | 21 | 17.57 | 5,789 |
July 10, 2025 | 15.53 | 16.6 | 16.6 | 17.28 | 15.22 | 1,741 |
July 09, 2025 | 15 | 14.46 | 14.46 | 15.56 | 14.46 | 1,496 |
July 08, 2025 | 14.3 | 14.25 | 14.25 | 14.5 | 13.6 | 2,272 |
July 07, 2025 | 14.61 | 14.3 | 14.3 | 14.62 | 14.25 | 1,812 |