73.05
-0.25(-0.34%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 73.78 | 73.05 | 73.05 | 73.87 | 73.05 | 2.45M |
| September 11, 2025 | 72.52 | 73.3 | 73.3 | 73.49 | 72.36 | 2.4M |
| September 10, 2025 | 71.84 | 73.35 | 73.35 | 73.37 | 71.73 | 3.38M |
| September 09, 2025 | 71.9 | 71.84 | 71.84 | 72.6 | 71.61 | 3.49M |
| September 08, 2025 | 73.19 | 71.36 | 71.36 | 73.53 | 71.07 | 3.91M |
| September 05, 2025 | 73.93 | 72.63 | 72.63 | 74.14 | 70.63 | 4.96M |
| September 04, 2025 | 74.05 | 74.38 | 74.38 | 74.52 | 73.58 | 2.51M |
| September 03, 2025 | 74.27 | 73.87 | 73.87 | 74.53 | 73.6 | 3.4M |
| September 02, 2025 | 75.92 | 74.62 | 74.62 | 76.23 | 73.63 | 4.89M |
| August 29, 2025 | 75.83 | 76.38 | 76.38 | 76.44 | 75.64 | 2.65M |
| August 28, 2025 | 75.37 | 75.89 | 75.89 | 76.02 | 74.71 | 2.46M |
| August 27, 2025 | 74.24 | 75.08 | 75.08 | 75.55 | 74.13 | 2.3M |
| August 26, 2025 | 74.1 | 74.42 | 74.42 | 74.48 | 73.41 | 7.25M |
| August 25, 2025 | 74.82 | 74.43 | 74.43 | 75.65 | 74.38 | 2.76M |
| August 22, 2025 | 74.26 | 74.84 | 74.84 | 75.44 | 74.21 | 2.38M |
| August 21, 2025 | 73.76 | 74.02 | 74.02 | 74.56 | 73.5 | 3.34M |
| August 20, 2025 | 73.45 | 73.68 | 73.68 | 74.05 | 72.98 | 2.71M |
| August 19, 2025 | 72.85 | 73.5 | 73.5 | 73.69 | 72.18 | 2.38M |
| August 18, 2025 | 73.59 | 73.04 | 73.04 | 73.76 | 72.75 | 2.52M |
| August 15, 2025 | 74.87 | 73.93 | 73.93 | 75.44 | 73.85 | 3.67M |
| August 14, 2025 | 74.85 | 74.8 | 74.8 | 75.53 | 74.07 | 3.11M |
| August 13, 2025 | 74 | 75.33 | 75.33 | 75.35 | 73.71 | 3.5M |
| August 12, 2025 | 73.5 | 74.05 | 74.05 | 74.35 | 73.02 | 3.45M |
| August 11, 2025 | 74.62 | 73.65 | 73.65 | 75.01 | 73.51 | 3.68M |
| August 08, 2025 | 75.5 | 74.46 | 74.46 | 76.02 | 74.42 | 3.16M |
| August 07, 2025 | 75.69 | 75.48 | 75.48 | 76.96 | 75.4 | 3.41M |
| August 06, 2025 | 76.74 | 75.23 | 75.23 | 77 | 74.87 | 4.76M |
| August 05, 2025 | 79 | 75.7 | 75.7 | 79.26 | 74.24 | 8.35M |
| August 04, 2025 | 79.05 | 79.83 | 79.83 | 79.97 | 78.83 | 3.44M |
| August 01, 2025 | 80.28 | 78.99 | 78.99 | 80.32 | 77.75 | 3.67M |
| July 31, 2025 | 81.56 | 82.11 | 81.08 | 83.05 | 81.3 | 4.21M |
| July 30, 2025 | 82.84 | 82.19 | 81.16 | 83.31 | 81.7 | 3.21M |
| July 29, 2025 | 82.5 | 83.47 | 82.42 | 83.58 | 82.15 | 3.25M |
| July 28, 2025 | 82.07 | 81.81 | 80.78 | 82.6 | 81.46 | 2.34M |
| July 25, 2025 | 82.02 | 81.54 | 80.52 | 82.21 | 81.29 | 3.12M |
| July 24, 2025 | 81.54 | 82.01 | 80.98 | 82.63 | 81.33 | 3.42M |
| July 23, 2025 | 81.13 | 81.67 | 80.65 | 81.83 | 80.74 | 2.66M |
| July 22, 2025 | 80.4 | 80.74 | 79.73 | 81.43 | 79.92 | 3.03M |
| July 21, 2025 | 83.45 | 80.38 | 79.37 | 83.49 | 80.24 | 3.68M |
| July 18, 2025 | 81.91 | 83.3 | 82.26 | 83.91 | 81.64 | 4.55M |
| July 17, 2025 | 79.36 | 81.24 | 80.22 | 81.37 | 79.1 | 3.35M |
| July 16, 2025 | 79.9 | 79.17 | 78.18 | 80.2 | 78.95 | 3.48M |
| July 15, 2025 | 81.77 | 79.94 | 78.94 | 81.78 | 79.74 | 2.57M |
| July 14, 2025 | 81.18 | 81.58 | 80.56 | 81.68 | 80.72 | 2.59M |
| July 11, 2025 | 80.56 | 81.34 | 81.34 | 81.44 | 80.44 | 2.32M |
| July 10, 2025 | 80.61 | 80.91 | 80.91 | 81.09 | 80.07 | 2.67M |
| July 09, 2025 | 81.99 | 81.16 | 81.16 | 82 | 80.75 | 3.24M |
| July 08, 2025 | 80.08 | 81.6 | 81.6 | 81.65 | 79.69 | 4.19M |
| July 07, 2025 | 81.12 | 80.17 | 80.17 | 81.72 | 79.18 | 3.93M |
| July 03, 2025 | 82.4 | 82.14 | 82.14 | 82.79 | 81.77 | 1.76M |
| July 02, 2025 | 82 | 82.14 | 82.14 | 82.14 | 80.38 | 3.06M |
| July 01, 2025 | 81.63 | 80.99 | 80.99 | 81.63 | 80.05 | 3.97M |
| June 30, 2025 | 81.3 | 81.63 | 81.63 | 81.89 | 80.78 | 2.86M |
| June 27, 2025 | 81.19 | 81.25 | 81.25 | 82.02 | 80.67 | 3.21M |
| June 26, 2025 | 80.23 | 81.32 | 81.32 | 81.34 | 79.77 | 3.33M |
| June 25, 2025 | 80.5 | 80.19 | 80.19 | 80.68 | 79.36 | 3.1M |
| June 24, 2025 | 79.23 | 80.56 | 80.56 | 80.9 | 79.09 | 3.26M |
| June 23, 2025 | 83.03 | 79.85 | 79.85 | 83.44 | 79.24 | 4.2M |
| June 20, 2025 | 81.89 | 82.37 | 82.37 | 82.66 | 81.62 | 7.51M |
| June 18, 2025 | 81.62 | 81.17 | 81.17 | 82.08 | 80.51 | 3.66M |