71.52
+0.45(+0.63%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 71.41 | 71.52 | 71.52 | 71.9 | 71.09 | 678,033 |
September 25, 2025 | 71.63 | 71.07 | 71.07 | 71.85 | 70.95 | 962,345 |
September 24, 2025 | 71.45 | 71.38 | 71.38 | 71.74 | 70.87 | 1.26M |
September 23, 2025 | 70.78 | 71.48 | 71.48 | 71.66 | 70.76 | 1.08M |
September 22, 2025 | 70.44 | 70.73 | 70.73 | 70.95 | 69.68 | 1.13M |
September 19, 2025 | 70.56 | 70.27 | 70.27 | 70.67 | 69.8 | 2.34M |
September 18, 2025 | 69.61 | 70.33 | 70.33 | 70.53 | 69.45 | 1.07M |
September 17, 2025 | 70.37 | 69.76 | 69.76 | 71.14 | 69.63 | 986,500 |
September 16, 2025 | 70.73 | 70.38 | 70.38 | 71.1 | 70.23 | 1.13M |
September 15, 2025 | 71.44 | 70.97 | 70.97 | 71.48 | 70.58 | 1.21M |
September 12, 2025 | 71.91 | 71.34 | 71.34 | 72.29 | 71.3 | 1.19M |
September 11, 2025 | 71.63 | 72.24 | 72.24 | 72.46 | 71.44 | 1.29M |
September 10, 2025 | 72.11 | 72.09 | 71.39 | 72.36 | 71.75 | 1.2M |
September 09, 2025 | 72.79 | 72.39 | 72.39 | 73.08 | 72.26 | 899,062 |
September 08, 2025 | 73.44 | 73.08 | 73.08 | 73.58 | 72.43 | 1.1M |
September 05, 2025 | 73.7 | 73.68 | 73.68 | 74.44 | 72.71 | 848,800 |
September 04, 2025 | 72.55 | 73.56 | 73.56 | 73.6 | 72.08 | 1.22M |
September 03, 2025 | 71.95 | 72.23 | 72.23 | 72.53 | 71.84 | 771,228 |
September 02, 2025 | 72.3 | 72.33 | 72.33 | 73 | 71.93 | 1.74M |
August 29, 2025 | 72.34 | 72.5 | 72.5 | 72.68 | 72.23 | 1.03M |
August 28, 2025 | 72.47 | 72.21 | 72.21 | 72.54 | 71.49 | 876,329 |
August 27, 2025 | 72.1 | 72.47 | 72.47 | 72.54 | 71.97 | 1M |
August 26, 2025 | 71.9 | 72.07 | 72.07 | 72.45 | 71.67 | 1.41M |
August 25, 2025 | 72.16 | 71.92 | 71.92 | 72.44 | 71.75 | 1.11M |
August 22, 2025 | 71.66 | 72.35 | 72.35 | 72.79 | 71.66 | 1.31M |
August 21, 2025 | 71.32 | 71.22 | 71.22 | 71.91 | 71.1 | 977,600 |
August 20, 2025 | 72.08 | 71.73 | 71.73 | 72.63 | 71.48 | 1.26M |
August 19, 2025 | 70.34 | 71.78 | 71.78 | 71.84 | 70.34 | 1.24M |
August 18, 2025 | 71.13 | 70.34 | 70.34 | 71.39 | 70.3 | 755,397 |
August 15, 2025 | 71.25 | 71.02 | 71.02 | 71.36 | 70.92 | 1.12M |
August 14, 2025 | 71.62 | 71.11 | 71.11 | 71.62 | 70.66 | 921,008 |
August 13, 2025 | 72.01 | 72.02 | 72.02 | 72.21 | 70.93 | 1.59M |
August 12, 2025 | 71.57 | 71.88 | 71.88 | 71.94 | 71.03 | 1.21M |
August 11, 2025 | 71.91 | 71.54 | 71.54 | 72.53 | 71.51 | 1.06M |
August 08, 2025 | 72.52 | 71.92 | 71.92 | 72.83 | 71.61 | 746,743 |
August 07, 2025 | 73.45 | 72.54 | 72.54 | 73.6 | 71.97 | 929,700 |
August 06, 2025 | 74 | 73.2 | 73.2 | 74.35 | 73.03 | 2.73M |
August 05, 2025 | 72.1 | 73.81 | 73.81 | 73.91 | 71.96 | 1.55M |
August 04, 2025 | 70.71 | 72.18 | 72.18 | 72.21 | 70.62 | 1.16M |
August 01, 2025 | 72.24 | 70.48 | 70.48 | 72.24 | 70.35 | 1.14M |
July 31, 2025 | 72.15 | 71.4 | 71.4 | 72.44 | 71.21 | 1.37M |
July 30, 2025 | 73.2 | 72.31 | 72.31 | 74.01 | 71.77 | 1.76M |
July 29, 2025 | 70.38 | 71.76 | 71.76 | 71.86 | 69.87 | 1.74M |
July 28, 2025 | 71.05 | 70.04 | 70.04 | 71.05 | 69.89 | 999,232 |
July 25, 2025 | 71.72 | 71.18 | 71.18 | 71.88 | 70.58 | 898,039 |
July 24, 2025 | 71.3 | 71.53 | 71.53 | 72.21 | 70.99 | 1.33M |
July 23, 2025 | 71.66 | 71.47 | 71.47 | 71.84 | 71.05 | 913,306 |
July 22, 2025 | 69.95 | 71.66 | 71.66 | 71.72 | 69.75 | 833,647 |
July 21, 2025 | 69.93 | 69.76 | 69.76 | 70.39 | 69.6 | 894,403 |
July 18, 2025 | 70.1 | 69.87 | 69.87 | 70.58 | 69.5 | 978,251 |
July 17, 2025 | 69.24 | 69.9 | 69.9 | 70.02 | 68.89 | 606,229 |
July 16, 2025 | 68.73 | 69.43 | 69.43 | 69.57 | 68.61 | 1.02M |
July 15, 2025 | 69.87 | 68.62 | 68.62 | 69.87 | 68.53 | 944,238 |
July 14, 2025 | 69.16 | 69.93 | 69.93 | 69.95 | 69.07 | 912,400 |
July 11, 2025 | 68.93 | 69.34 | 69.34 | 69.54 | 68.62 | 1.38M |
July 10, 2025 | 69.09 | 69.26 | 69.26 | 70 | 68.81 | 1.06M |
July 09, 2025 | 69.67 | 69.02 | 69.02 | 70.03 | 68.85 | 1.63M |
July 08, 2025 | 69.57 | 69.56 | 69.56 | 69.99 | 69.21 | 991,600 |
July 07, 2025 | 70.83 | 69.92 | 69.92 | 71.48 | 69.72 | 1.1M |
July 03, 2025 | 70.62 | 70.79 | 70.79 | 71.1 | 70.51 | 684,300 |