66.89
-0.38(-0.56%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 12, 2025 | 67.21 | 66.89 | 66.89 | 67.75 | 66.86 | 7.51M |
September 11, 2025 | 65.75 | 67.27 | 67.27 | 67.35 | 65.71 | 11.11M |
September 10, 2025 | 67.48 | 65.64 | 65.64 | 68.03 | 65.24 | 14.35M |
September 09, 2025 | 68.2 | 67.68 | 67.68 | 68.5 | 67.53 | 8.47M |
September 08, 2025 | 68.46 | 68.4 | 68.4 | 68.59 | 67.8 | 7.95M |
September 05, 2025 | 68.88 | 68.26 | 68.26 | 69.94 | 68.17 | 7.79M |
September 04, 2025 | 69.7 | 68.46 | 68.46 | 69.9 | 66.23 | 14.06M |
September 03, 2025 | 68.91 | 69.64 | 69.64 | 69.89 | 68.8 | 11.81M |
September 02, 2025 | 68.92 | 69.25 | 69.25 | 69.37 | 68.15 | 10.46M |
August 29, 2025 | 70.02 | 70.19 | 70.19 | 70.7 | 69.9 | 5.63M |
August 28, 2025 | 70 | 70.06 | 70.06 | 70.56 | 69.53 | 5.88M |
August 27, 2025 | 68.73 | 69.65 | 69.65 | 70.08 | 68.69 | 8.65M |
August 26, 2025 | 69.4 | 70.18 | 70.18 | 70.25 | 69.18 | 9.47M |
August 25, 2025 | 69.65 | 69.48 | 69.48 | 69.81 | 69.04 | 6.46M |
August 22, 2025 | 67.91 | 69.9 | 69.9 | 70.15 | 67.82 | 9.39M |
August 21, 2025 | 67.68 | 67.55 | 67.55 | 67.87 | 66.93 | 7.04M |
August 20, 2025 | 68.94 | 68.08 | 68.08 | 69.11 | 67.68 | 9.15M |
August 19, 2025 | 69.8 | 69.05 | 69.05 | 70.36 | 68.97 | 9.03M |
August 18, 2025 | 69.31 | 69.53 | 69.53 | 69.99 | 69.23 | 8.41M |
August 15, 2025 | 69.57 | 69.23 | 69.23 | 70.16 | 69.16 | 8.13M |
August 14, 2025 | 69.44 | 69.38 | 69.38 | 69.82 | 68.23 | 10.7M |
August 13, 2025 | 68.23 | 70.63 | 70.63 | 70.73 | 68.15 | 12.34M |
August 12, 2025 | 67.27 | 67.97 | 67.97 | 68.74 | 67.23 | 9.69M |
August 11, 2025 | 67.81 | 67.08 | 67.08 | 68.48 | 66.9 | 10.12M |
August 08, 2025 | 68.44 | 67.65 | 67.65 | 68.61 | 67.42 | 9.68M |
August 07, 2025 | 70 | 68.22 | 68.22 | 70.17 | 67.68 | 10.13M |
August 06, 2025 | 68.36 | 69.42 | 69.42 | 69.61 | 68.21 | 11.87M |
August 05, 2025 | 68.46 | 67.83 | 67.83 | 68.67 | 67.41 | 10.71M |
August 04, 2025 | 67.83 | 68.01 | 68.01 | 68.57 | 67.28 | 11.76M |
August 01, 2025 | 68 | 67.11 | 67.11 | 68.35 | 66.57 | 15.18M |
July 31, 2025 | 69.47 | 68.76 | 68.76 | 70.05 | 68.46 | 16.48M |
July 30, 2025 | 72.19 | 69.71 | 69.71 | 72.21 | 69.56 | 20.79M |
July 29, 2025 | 71.73 | 71.45 | 71.45 | 73.28 | 70.31 | 42.89M |
July 28, 2025 | 78.51 | 78.22 | 78.22 | 79.5 | 77.93 | 15.98M |
July 25, 2025 | 77.59 | 77.98 | 77.98 | 78.82 | 77.5 | 6.89M |
July 24, 2025 | 77.74 | 77.82 | 77.82 | 78.76 | 77.35 | 10.5M |
July 23, 2025 | 76.93 | 76.66 | 76.66 | 77.23 | 75.91 | 9.28M |
July 22, 2025 | 74.77 | 76 | 76 | 76.15 | 74.77 | 9.09M |
July 21, 2025 | 74.35 | 74.82 | 74.82 | 76.23 | 74.24 | 8.2M |
July 18, 2025 | 74.1 | 74.17 | 74.17 | 74.35 | 73.28 | 9.01M |
July 17, 2025 | 72.47 | 73.86 | 73.86 | 74.18 | 72.35 | 8.51M |
July 16, 2025 | 73.26 | 72.97 | 72.97 | 73.58 | 71.73 | 9.67M |
July 15, 2025 | 73.77 | 72.96 | 72.96 | 73.91 | 72.94 | 7.32M |
July 14, 2025 | 71.56 | 73.89 | 73.89 | 74.31 | 71.54 | 12.99M |
July 11, 2025 | 75.17 | 71.36 | 71.36 | 75.2 | 70.79 | 21.88M |
July 10, 2025 | 74.46 | 75.7 | 75.7 | 76.22 | 74.13 | 6.38M |
July 09, 2025 | 75.49 | 74.83 | 74.83 | 75.79 | 74.38 | 6.76M |
July 08, 2025 | 76.45 | 75.03 | 75.03 | 76.47 | 74.51 | 8.74M |
July 07, 2025 | 76.29 | 76.18 | 76.18 | 76.83 | 75.62 | 5.9M |
July 03, 2025 | 76.71 | 76.59 | 76.59 | 77.36 | 76.47 | 5.26M |
July 02, 2025 | 75.01 | 76.31 | 76.31 | 76.94 | 75 | 8.97M |
July 01, 2025 | 73.95 | 75.29 | 75.29 | 75.69 | 73.8 | 8.63M |
June 30, 2025 | 73.94 | 74.32 | 74.32 | 74.54 | 73.66 | 7.74M |
June 27, 2025 | 73.27 | 73.64 | 73.64 | 73.75 | 72.86 | 10.45M |
June 26, 2025 | 73.25 | 73.17 | 73.17 | 73.38 | 71.61 | 10.24M |
June 25, 2025 | 74.14 | 73.07 | 73.07 | 74.25 | 72.42 | 7.85M |
June 24, 2025 | 73.13 | 73.58 | 73.58 | 73.94 | 72.55 | 9.5M |
June 23, 2025 | 71 | 72.01 | 72.01 | 72.15 | 70.16 | 11.45M |
June 20, 2025 | 68.83 | 70.05 | 70.05 | 70.55 | 68.55 | 18.5M |
June 18, 2025 | 70.51 | 68.57 | 68.57 | 71.28 | 67.52 | 20.43M |