69.92
+1.25(+1.82%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 69.43 | 69.92 | 69.92 | 70.6 | 69.01 | 2.86M |
| September 04, 2025 | 67.87 | 68.67 | 68.67 | 68.71 | 66.99 | 3.28M |
| September 03, 2025 | 67.25 | 67.9 | 67.9 | 68.29 | 66.41 | 2.98M |
| September 02, 2025 | 65.9 | 67.12 | 67.12 | 67.31 | 65.38 | 3.98M |
| August 29, 2025 | 65.95 | 67.21 | 67.21 | 67.72 | 65.95 | 4.67M |
| August 28, 2025 | 63.87 | 66.06 | 66.06 | 66.7 | 62.16 | 10.91M |
| August 27, 2025 | 69.54 | 69.6 | 69.6 | 70.48 | 69.03 | 7.18M |
| August 26, 2025 | 68.02 | 68.1 | 68.1 | 69.07 | 67.93 | 3.36M |
| August 25, 2025 | 68.55 | 67.98 | 67.98 | 68.95 | 67.95 | 2.25M |
| August 22, 2025 | 68.06 | 68.79 | 68.79 | 69 | 67.3 | 2.8M |
| August 21, 2025 | 69.13 | 67.94 | 67.94 | 69.23 | 67.54 | 2.75M |
| August 20, 2025 | 68.39 | 69.63 | 69.63 | 69.91 | 67.85 | 4.28M |
| August 19, 2025 | 69.57 | 67.91 | 67.91 | 69.72 | 67.77 | 2.01M |
| August 18, 2025 | 69.08 | 69.46 | 69.46 | 69.53 | 68.75 | 1.79M |
| August 15, 2025 | 68.68 | 68.68 | 68.68 | 69.63 | 68.52 | 2.34M |
| August 14, 2025 | 69.94 | 68.61 | 68.61 | 69.94 | 68.11 | 1.85M |
| August 13, 2025 | 70.16 | 70.19 | 70.19 | 70.4 | 68.95 | 2.42M |
| August 12, 2025 | 69.49 | 69.35 | 69.35 | 69.6 | 68.39 | 2.93M |
| August 11, 2025 | 70.93 | 68.8 | 68.8 | 72.01 | 68.66 | 3.38M |
| August 08, 2025 | 72.58 | 71.6 | 71.6 | 72.85 | 71.44 | 1.98M |
| August 07, 2025 | 76 | 72.58 | 72.58 | 76.2 | 70.74 | 3.23M |
| August 06, 2025 | 74.02 | 75.7 | 75.7 | 75.76 | 73.33 | 1.79M |
| August 05, 2025 | 74.78 | 73.3 | 73.3 | 75.49 | 73.3 | 2.32M |
| August 04, 2025 | 72.1 | 73.76 | 73.76 | 73.82 | 72.1 | 1.86M |
| August 01, 2025 | 73.76 | 72.11 | 72.11 | 74 | 71.32 | 2.14M |
| July 31, 2025 | 77.5 | 75.17 | 75.17 | 77.5 | 75.1 | 1.49M |
| July 30, 2025 | 75.55 | 76.75 | 76.75 | 77.45 | 74.52 | 2.21M |
| July 29, 2025 | 75.21 | 75.55 | 75.55 | 75.89 | 74.66 | 2.18M |
| July 28, 2025 | 75.06 | 74.28 | 74.28 | 75.57 | 74.24 | 1.91M |
| July 25, 2025 | 74.19 | 74.69 | 74.69 | 75.08 | 73.89 | 1.92M |
| July 24, 2025 | 74.31 | 74 | 74 | 74.91 | 73.43 | 1.96M |
| July 23, 2025 | 74.44 | 74.38 | 74.38 | 74.69 | 73.4 | 1.69M |
| July 22, 2025 | 75.11 | 74.37 | 74.37 | 75.45 | 73.85 | 1.3M |
| July 21, 2025 | 75.89 | 75.15 | 75.15 | 76.31 | 75.06 | 1.28M |
| July 18, 2025 | 75.43 | 75.55 | 75.55 | 75.82 | 74.84 | 1.43M |
| July 17, 2025 | 73.46 | 74.84 | 74.84 | 75.49 | 73.46 | 2.64M |
| July 16, 2025 | 74.51 | 73.55 | 73.55 | 74.69 | 72.49 | 1.57M |
| July 15, 2025 | 73.79 | 74.25 | 74.25 | 74.43 | 72.85 | 2.58M |
| July 14, 2025 | 72.3 | 72.46 | 72.46 | 73.32 | 71.72 | 1.94M |
| July 11, 2025 | 73.6 | 72.4 | 72.4 | 73.89 | 72.09 | 2.06M |
| July 10, 2025 | 76.41 | 73.61 | 73.61 | 76.61 | 72.02 | 3.02M |
| July 09, 2025 | 76.75 | 76.55 | 76.55 | 76.96 | 75.46 | 1.35M |
| July 08, 2025 | 77.45 | 76.13 | 76.13 | 77.48 | 75.58 | 1.72M |
| July 07, 2025 | 76.63 | 76.99 | 76.99 | 77.47 | 76.18 | 1.64M |
| July 03, 2025 | 76.57 | 76.8 | 76.8 | 77.61 | 76 | 1.29M |
| July 02, 2025 | 75.14 | 75.43 | 75.43 | 75.68 | 74.13 | 2.09M |
| July 01, 2025 | 76.63 | 75.19 | 75.19 | 77.16 | 73.82 | 2.61M |
| June 30, 2025 | 76.19 | 76.44 | 76.44 | 77.62 | 75.96 | 3.32M |
| June 27, 2025 | 75.78 | 75.29 | 75.29 | 75.78 | 74.36 | 2.94M |
| June 26, 2025 | 74.27 | 75.28 | 75.28 | 76.05 | 73.46 | 2.61M |
| June 25, 2025 | 74.88 | 73.42 | 73.42 | 74.97 | 73.23 | 1.86M |
| June 24, 2025 | 74.11 | 74.27 | 74.27 | 74.99 | 73.87 | 2M |
| June 23, 2025 | 72.38 | 73.28 | 73.28 | 74.07 | 71.44 | 1.83M |
| June 20, 2025 | 73.59 | 72.76 | 72.76 | 74.22 | 72.11 | 3M |
| June 18, 2025 | 73.66 | 73.59 | 73.59 | 74 | 72.85 | 2.33M |
| June 17, 2025 | 72.01 | 73.65 | 73.65 | 74.84 | 71.67 | 3.53M |
| June 16, 2025 | 72.87 | 72.4 | 72.4 | 73.43 | 71.49 | 4.07M |
| June 13, 2025 | 73 | 72.13 | 72.13 | 73.57 | 71.73 | 2.26M |
| June 12, 2025 | 74.05 | 73.6 | 73.6 | 74.94 | 73.29 | 2.89M |
| June 11, 2025 | 74.93 | 74.07 | 74.07 | 75.35 | 73.97 | 3.06M |