71.93
-2.64(-3.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2025 | 75 | 74.57 | 74.57 | 76.97 | 73.88 | 26.25M |
| October 01, 2025 | 74.35 | 74.2 | 74.2 | 74.69 | 71.61 | 57.92M |
| September 30, 2025 | 70.07 | 69.73 | 69.73 | 70.21 | 68.82 | 40.57M |
| September 29, 2025 | 69.77 | 69.55 | 69.55 | 69.96 | 68.74 | 18.48M |
| September 26, 2025 | 69.38 | 69.31 | 69.31 | 69.44 | 68.03 | 15.34M |
| September 25, 2025 | 71.16 | 69.24 | 69.24 | 71.16 | 69.05 | 13.08M |
| September 24, 2025 | 70.67 | 71.22 | 71.22 | 71.53 | 70.45 | 10.02M |
| September 23, 2025 | 71.57 | 70.93 | 70.93 | 72.42 | 70.73 | 10.43M |
| September 22, 2025 | 70.79 | 71.28 | 71.28 | 72.49 | 70.43 | 12.34M |
| September 19, 2025 | 72.01 | 70.89 | 70.89 | 72.25 | 70.74 | 33.4M |
| September 18, 2025 | 73.44 | 72.1 | 72.1 | 73.6 | 71.63 | 14.9M |
| September 17, 2025 | 73.07 | 72.31 | 72.31 | 73.32 | 71.61 | 11.1M |
| September 16, 2025 | 72.8 | 72.75 | 72.75 | 73.38 | 72.09 | 8.81M |
| September 15, 2025 | 73.18 | 73.03 | 73.03 | 73.21 | 72.58 | 10.32M |
| September 12, 2025 | 74.24 | 73 | 73 | 74.28 | 71.93 | 11.81M |
| September 11, 2025 | 74.41 | 74.33 | 74.33 | 75.53 | 74.01 | 9.8M |
| September 10, 2025 | 75.25 | 74.25 | 74.25 | 75.46 | 73.33 | 11.36M |
| September 09, 2025 | 73.99 | 73.6 | 73.6 | 74.55 | 73.05 | 8.74M |
| September 08, 2025 | 74.26 | 74.15 | 74.15 | 74.58 | 73.71 | 13.79M |
| September 05, 2025 | 74.8 | 73.91 | 73.91 | 75.41 | 73.63 | 12.26M |
| September 04, 2025 | 74.75 | 75.35 | 75.35 | 75.77 | 74.51 | 11.1M |
| September 03, 2025 | 74.4 | 74.74 | 74.74 | 75.18 | 73.91 | 8.3M |
| September 02, 2025 | 75.64 | 74.29 | 74.29 | 76.05 | 74 | 15.08M |
| August 29, 2025 | 77.75 | 77.37 | 77.37 | 79.13 | 77.12 | 14.21M |
| August 28, 2025 | 78.58 | 77.92 | 77.92 | 78.66 | 77.72 | 7.48M |
| August 27, 2025 | 78.96 | 78.06 | 78.06 | 79.51 | 77.65 | 12.64M |
| August 26, 2025 | 79 | 78.65 | 78.65 | 79.48 | 78.38 | 6.87M |
| August 25, 2025 | 78.47 | 79.17 | 79.17 | 80.17 | 78.39 | 12.49M |
| August 22, 2025 | 76.54 | 78.38 | 78.38 | 79.14 | 76.25 | 10.99M |
| August 21, 2025 | 75.7 | 76.18 | 76.18 | 76.23 | 75.13 | 6.35M |
| August 20, 2025 | 76.69 | 76.26 | 76.26 | 77.56 | 76.16 | 6.2M |
| August 19, 2025 | 78.2 | 76.88 | 76.88 | 78.79 | 76.68 | 7.68M |
| August 18, 2025 | 77.11 | 77.43 | 77.43 | 78.26 | 76.85 | 9.07M |
| August 15, 2025 | 76.74 | 76.97 | 76.97 | 77.5 | 76.16 | 9.77M |
| August 14, 2025 | 75.91 | 76.39 | 76.39 | 76.6 | 75.35 | 7.99M |
| August 13, 2025 | 75.48 | 77.2 | 77.2 | 77.69 | 75.19 | 13.47M |
| August 12, 2025 | 74.72 | 74.9 | 74.9 | 75.72 | 74.34 | 6.4M |
| August 11, 2025 | 74.32 | 74.02 | 74.02 | 74.79 | 73.05 | 6.99M |
| August 08, 2025 | 74.2 | 74.19 | 74.19 | 74.96 | 73.39 | 6.74M |
| August 07, 2025 | 76.32 | 74.35 | 74.35 | 76.35 | 74 | 8.72M |
| August 06, 2025 | 74.47 | 75.48 | 75.48 | 75.98 | 74.25 | 7.58M |
| August 05, 2025 | 74.91 | 74.38 | 74.38 | 75.71 | 74.24 | 6.53M |
| August 04, 2025 | 75.03 | 74.82 | 74.82 | 75.26 | 74.16 | 8.84M |
| August 01, 2025 | 73.44 | 74.62 | 74.62 | 74.7 | 72.53 | 11.91M |
| July 31, 2025 | 76.35 | 74.69 | 74.69 | 76.4 | 74.31 | 16.34M |
| July 30, 2025 | 77.78 | 76.68 | 76.68 | 78.3 | 75.96 | 14.37M |
| July 29, 2025 | 78.76 | 78.33 | 78.33 | 79.37 | 77.76 | 10.96M |
| July 28, 2025 | 79 | 79.24 | 79.24 | 79.99 | 77.56 | 22.63M |
| July 25, 2025 | 75.91 | 76.27 | 76.27 | 76.57 | 75.53 | 7.21M |
| July 24, 2025 | 76.51 | 75.42 | 75.42 | 77.54 | 75.41 | 10.04M |
| July 23, 2025 | 76.15 | 76.75 | 76.75 | 77.21 | 75.82 | 16.43M |
| July 22, 2025 | 74.07 | 75.39 | 75.39 | 75.54 | 74.04 | 10.9M |
| July 21, 2025 | 72.93 | 74.02 | 74.02 | 74.81 | 72.91 | 12.74M |
| July 18, 2025 | 73.28 | 72.47 | 72.47 | 73.28 | 72.12 | 6.74M |
| July 17, 2025 | 72.12 | 72.98 | 72.98 | 73.21 | 72.04 | 9.04M |
| July 16, 2025 | 71.9 | 72.1 | 72.1 | 72.71 | 71.15 | 9.01M |
| July 15, 2025 | 72.26 | 71.99 | 71.99 | 72.88 | 71.58 | 9.67M |
| July 14, 2025 | 72.34 | 72.25 | 72.25 | 72.58 | 71.03 | 11.39M |
| July 11, 2025 | 73.69 | 72.63 | 72.63 | 73.84 | 72.4 | 12.77M |
| July 10, 2025 | 73.12 | 74.62 | 74.62 | 75.5 | 72.95 | 13.04M |