74.15
+0.36(+0.49%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 73.71 | 74.15 | 74.15 | 74.26 | 73.17 | 46,378 |
| October 22, 2025 | 74.61 | 73.79 | 73.79 | 74.66 | 73.79 | 74,300 |
| October 21, 2025 | 74.08 | 74.61 | 74.61 | 74.89 | 74.08 | 95,123 |
| October 20, 2025 | 73.32 | 74.11 | 74.11 | 74.21 | 73.32 | 43,038 |
| October 17, 2025 | 72.67 | 73.14 | 73.14 | 73.23 | 72.5 | 40,404 |
| October 16, 2025 | 73.06 | 72.81 | 72.81 | 73.39 | 72.59 | 52,200 |
| October 15, 2025 | 73.37 | 73.1 | 73.1 | 73.65 | 72.62 | 137,460 |
| October 14, 2025 | 71.7 | 73.09 | 73.09 | 73.34 | 71.52 | 129,100 |
| October 13, 2025 | 72.01 | 72.3 | 72.3 | 72.62 | 71.91 | 796,176 |
| October 10, 2025 | 72.77 | 71.76 | 71.76 | 72.97 | 71.71 | 170,100 |
| October 09, 2025 | 73.41 | 72.7 | 72.7 | 73.59 | 72.43 | 51,336 |
| October 08, 2025 | 72.99 | 73.6 | 73.6 | 73.61 | 72.6 | 41,966 |
| October 07, 2025 | 73.33 | 72.8 | 72.8 | 73.57 | 72.54 | 55,115 |
| October 06, 2025 | 73.14 | 73.31 | 73.31 | 73.37 | 72.9 | 30,910 |
| October 03, 2025 | 72.81 | 73.1 | 73.1 | 73.45 | 72.72 | 36,153 |
| October 02, 2025 | 72.12 | 72.66 | 72.66 | 72.67 | 71.93 | 40,021 |
| October 01, 2025 | 71.89 | 72.12 | 72.12 | 72.28 | 71.7 | 52,448 |
| September 30, 2025 | 71.5 | 72.11 | 72.11 | 72.17 | 71.39 | 50,343 |
| September 29, 2025 | 71.68 | 71.4 | 71.4 | 71.68 | 71.18 | 41,405 |
| September 26, 2025 | 70.59 | 71.33 | 71.33 | 71.33 | 70.59 | 48,698 |
| September 25, 2025 | 70.53 | 70.43 | 70.43 | 70.64 | 70.27 | 57,800 |
| September 24, 2025 | 71.63 | 70.78 | 70.78 | 71.63 | 70.74 | 54,000 |
| September 23, 2025 | 71.83 | 71.61 | 71.61 | 72.23 | 71.46 | 68,423 |
| September 22, 2025 | 71.38 | 71.84 | 71.84 | 72 | 71.17 | 37,700 |
| September 19, 2025 | 72.04 | 71.7 | 71.7 | 72.17 | 71.5 | 55,500 |
| September 18, 2025 | 71.34 | 72.02 | 72.02 | 72.15 | 71.21 | 33,700 |
| September 17, 2025 | 71.55 | 71.11 | 71.11 | 72.43 | 71 | 26,900 |
| September 16, 2025 | 71.72 | 71.55 | 71.55 | 71.96 | 71.2 | 29,418 |
| September 15, 2025 | 71.3 | 71.31 | 71.31 | 71.55 | 71.08 | 32,300 |
| September 12, 2025 | 71.91 | 71.17 | 71.17 | 72.02 | 71.17 | 42,044 |
| September 11, 2025 | 71 | 72.34 | 72.34 | 72.38 | 71 | 46,212 |
| September 10, 2025 | 71.15 | 70.92 | 70.92 | 71.43 | 70.74 | 48,737 |
| September 09, 2025 | 72.21 | 71.08 | 71.08 | 72.21 | 70.8 | 54,621 |
| September 08, 2025 | 73.53 | 73.44 | 73.44 | 73.61 | 73 | 26,147 |
| September 05, 2025 | 73.83 | 73.49 | 73.49 | 73.97 | 73.05 | 32,921 |
| September 04, 2025 | 72.16 | 73.23 | 73.23 | 73.28 | 72.16 | 74,954 |
| September 03, 2025 | 72.1 | 72.02 | 72.02 | 72.2 | 71.81 | 36,539 |
| September 02, 2025 | 72.24 | 72.2 | 72.2 | 72.35 | 71.82 | 55,800 |
| August 29, 2025 | 73.54 | 72.87 | 72.87 | 73.61 | 72.77 | 29,022 |
| August 28, 2025 | 73.93 | 73.4 | 73.4 | 73.93 | 73.18 | 37,700 |
| August 27, 2025 | 73.36 | 73.84 | 73.84 | 73.88 | 73.25 | 27,950 |
| August 26, 2025 | 73.32 | 73.37 | 73.37 | 73.44 | 73.06 | 41,800 |
| August 25, 2025 | 73.88 | 73.22 | 73.22 | 73.97 | 73.18 | 40,500 |
| August 22, 2025 | 72.55 | 73.99 | 73.99 | 74.33 | 72.55 | 32,800 |
| August 21, 2025 | 72.59 | 72.34 | 72.34 | 72.79 | 72.34 | 52,100 |
| August 20, 2025 | 73.04 | 72.83 | 72.83 | 73.31 | 72.71 | 30,139 |
| August 19, 2025 | 72.56 | 73.13 | 73.13 | 73.43 | 72.56 | 42,024 |
| August 18, 2025 | 72.47 | 72.54 | 72.54 | 72.63 | 72.4 | 36,217 |
| August 15, 2025 | 72.76 | 72.46 | 72.46 | 72.77 | 72.19 | 37,956 |
| August 14, 2025 | 72.99 | 72.63 | 72.63 | 72.99 | 72.4 | 62,249 |
| August 13, 2025 | 72.61 | 73.51 | 73.51 | 73.56 | 72.57 | 38,500 |
| August 12, 2025 | 71.69 | 72.46 | 72.46 | 72.52 | 71.46 | 39,300 |
| August 11, 2025 | 71.55 | 71.43 | 71.43 | 71.63 | 71.18 | 28,200 |
| August 08, 2025 | 71.77 | 71.49 | 71.49 | 71.95 | 71.37 | 29,200 |
| August 07, 2025 | 71.38 | 71.48 | 71.48 | 71.81 | 71.27 | 34,956 |
| August 06, 2025 | 71.09 | 70.87 | 70.87 | 71.12 | 70.64 | 41,220 |
| August 05, 2025 | 70.73 | 70.95 | 70.95 | 71.13 | 70.59 | 32,400 |
| August 04, 2025 | 70.27 | 70.67 | 70.67 | 70.72 | 70.04 | 60,439 |
| August 01, 2025 | 70.02 | 70.03 | 70.03 | 70.15 | 69.36 | 35,838 |
| July 31, 2025 | 70.31 | 70.46 | 70.46 | 71.12 | 70.28 | 45,944 |