70.88
-2.04(-2.80%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2025 | 72.8 | 70.88 | 70.88 | 73.83 | 70.54 | 1.96M |
| September 30, 2025 | 75 | 72.92 | 72.92 | 75 | 71.07 | 1.93M |
| September 29, 2025 | 74.01 | 74.84 | 74.84 | 75.29 | 73.64 | 1.08M |
| September 26, 2025 | 72 | 73.39 | 73.39 | 73.63 | 71.44 | 1.19M |
| September 25, 2025 | 72 | 71.71 | 71.71 | 72.22 | 70.94 | 1.76M |
| September 24, 2025 | 73.57 | 72.72 | 72.72 | 74.78 | 72.17 | 2.79M |
| September 23, 2025 | 72.5 | 73.94 | 73.94 | 77.15 | 72.06 | 3.79M |
| September 22, 2025 | 71.02 | 70.41 | 70.41 | 71.2 | 70.15 | 1.04M |
| September 19, 2025 | 73.07 | 71.31 | 71.31 | 73.14 | 71.18 | 2.29M |
| September 18, 2025 | 73.58 | 72.68 | 72.68 | 74.39 | 71.57 | 1.53M |
| September 17, 2025 | 72 | 72.56 | 72.56 | 73.98 | 71.71 | 1.21M |
| September 16, 2025 | 71.03 | 71.72 | 71.72 | 71.85 | 70.11 | 1.11M |
| September 15, 2025 | 69.87 | 71.01 | 71.01 | 71.29 | 69.58 | 888,100 |
| September 12, 2025 | 70.58 | 69.6 | 69.6 | 71 | 69.55 | 1.25M |
| September 11, 2025 | 68.57 | 70.6 | 70.6 | 71.03 | 68.57 | 1.1M |
| September 10, 2025 | 70.08 | 68.42 | 68.42 | 70.83 | 68.33 | 1.1M |
| September 09, 2025 | 70.91 | 70.03 | 70.03 | 71 | 69.44 | 1.24M |
| September 08, 2025 | 70.18 | 70.87 | 70.87 | 71.02 | 69.46 | 1.36M |
| September 05, 2025 | 69.67 | 70.13 | 70.13 | 71.67 | 69.47 | 2.09M |
| September 04, 2025 | 67.99 | 69.17 | 69.17 | 69.66 | 67.2 | 1.04M |
| September 03, 2025 | 67.67 | 68.62 | 68.62 | 68.67 | 67.13 | 1.3M |
| September 02, 2025 | 67.92 | 67.63 | 67.63 | 68.78 | 67.21 | 1.7M |
| August 29, 2025 | 69.85 | 69.51 | 69.51 | 70.49 | 69.22 | 1.09M |
| August 28, 2025 | 68.23 | 69.88 | 69.88 | 70.03 | 67.9 | 1.03M |
| August 27, 2025 | 65.65 | 67.79 | 67.79 | 67.92 | 65.65 | 1.22M |
| August 26, 2025 | 66.48 | 65.37 | 65.37 | 67.35 | 65.37 | 2.11M |
| August 25, 2025 | 67.84 | 66.46 | 66.46 | 67.84 | 66.42 | 1.38M |
| August 22, 2025 | 64.8 | 67.81 | 67.81 | 68.88 | 64.69 | 2.91M |
| August 21, 2025 | 63.85 | 64.68 | 64.68 | 64.82 | 63.34 | 1.48M |
| August 20, 2025 | 64.99 | 64.3 | 64.3 | 65.5 | 63.82 | 1.54M |
| August 19, 2025 | 66.22 | 65.34 | 65.34 | 66.98 | 65.27 | 894,900 |
| August 18, 2025 | 65.26 | 66.11 | 66.11 | 66.14 | 65.26 | 656,203 |
| August 15, 2025 | 64.78 | 65.26 | 65.26 | 65.8 | 64.68 | 1.39M |
| August 14, 2025 | 64.88 | 64.66 | 64.66 | 65.36 | 63.72 | 1.43M |
| August 13, 2025 | 63.27 | 65.68 | 65.68 | 65.81 | 62.6 | 1.69M |
| August 12, 2025 | 61.95 | 62.93 | 62.93 | 63.33 | 61.14 | 1.66M |
| August 11, 2025 | 62.29 | 61.62 | 61.62 | 63.08 | 60.55 | 2.38M |
| August 08, 2025 | 64.96 | 62.32 | 62.32 | 64.98 | 62.02 | 1.86M |
| August 07, 2025 | 64.66 | 64.33 | 64.33 | 64.66 | 62.27 | 1.94M |
| August 06, 2025 | 64.08 | 63.67 | 63.67 | 64.83 | 62.7 | 2.37M |
| August 05, 2025 | 63.55 | 64.1 | 64.1 | 64.78 | 62.45 | 8.16M |
| August 04, 2025 | 63.98 | 62.99 | 62.99 | 65.29 | 62.68 | 4.85M |
| August 01, 2025 | 66.16 | 62.04 | 62.04 | 68.27 | 61.73 | 7.12M |
| July 31, 2025 | 73.75 | 71.63 | 71.63 | 73.75 | 71.31 | 2.35M |
| July 30, 2025 | 76.5 | 74.51 | 74.51 | 76.82 | 73.58 | 1.32M |
| July 29, 2025 | 77 | 76.3 | 76.3 | 77.89 | 74.93 | 2.13M |
| July 28, 2025 | 76 | 76.64 | 76.64 | 77.36 | 75.61 | 1.89M |
| July 25, 2025 | 74.69 | 75.61 | 75.61 | 76.32 | 74.01 | 1.06M |
| July 24, 2025 | 74.06 | 74.31 | 74.31 | 74.74 | 73.46 | 712,730 |
| July 23, 2025 | 74.58 | 74.75 | 74.75 | 75.14 | 73.36 | 776,663 |
| July 22, 2025 | 73.63 | 74.06 | 74.06 | 74.78 | 73.11 | 1.97M |
| July 21, 2025 | 74.35 | 73.43 | 73.43 | 75.2 | 73.18 | 842,300 |
| July 18, 2025 | 73.92 | 74.13 | 74.13 | 74.87 | 73.18 | 1.18M |
| July 17, 2025 | 72.05 | 73.24 | 73.24 | 73.3 | 71.79 | 1.46M |
| July 16, 2025 | 71 | 71.99 | 71.99 | 72.22 | 70.27 | 710,467 |
| July 15, 2025 | 71.82 | 70.9 | 70.9 | 72.27 | 70.29 | 1.57M |
| July 14, 2025 | 71.6 | 71.56 | 71.56 | 73.02 | 71.36 | 1.48M |
| July 11, 2025 | 71.82 | 71.57 | 71.57 | 72.98 | 70.92 | 1.4M |
| July 10, 2025 | 73.16 | 72.93 | 72.93 | 75.1 | 71.3 | 1.89M |
| July 09, 2025 | 72.58 | 73.16 | 73.16 | 73.7 | 71.82 | 1.78M |