76.56
-0.0758(-0.10%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 76.36 | 76.51 | 76.51 | 76.53 | 76.36 | 1,400 |
September 25, 2025 | 76.11 | 76.04 | 76.04 | 76.13 | 76.04 | 1,328 |
September 24, 2025 | 77.02 | 77.14 | 76.75 | 77.37 | 76.95 | 18,204 |
September 23, 2025 | 77.61 | 77.4 | 77.4 | 77.78 | 77.35 | 7,016 |
September 22, 2025 | 77.13 | 77.49 | 77.49 | 77.55 | 77.12 | 6,244 |
September 19, 2025 | 77.2 | 77.31 | 77.31 | 77.31 | 77.2 | 1,925 |
September 18, 2025 | 77.63 | 77.67 | 77.67 | 78 | 77.63 | 5,749 |
September 17, 2025 | 77.53 | 77.54 | 77.54 | 78.06 | 77.3 | 4,492 |
September 16, 2025 | 77.59 | 77.75 | 77.75 | 77.75 | 77.51 | 3,200 |
September 15, 2025 | 77.56 | 77.78 | 77.78 | 77.83 | 77.56 | 2,106 |
September 12, 2025 | 77.3 | 77.22 | 77.22 | 77.38 | 77.22 | 1,646 |
September 11, 2025 | 77.33 | 77.58 | 77.58 | 77.58 | 77.3 | 1,721 |
September 10, 2025 | 76.83 | 76.69 | 76.69 | 76.89 | 76.67 | 946 |
September 09, 2025 | 76.55 | 76.54 | 76.54 | 76.55 | 76.54 | 1,023 |
September 08, 2025 | 76.37 | 76.63 | 76.63 | 76.63 | 76.37 | 2,804 |
September 05, 2025 | 75.94 | 75.95 | 75.95 | 76.33 | 75.76 | 3,068 |
September 04, 2025 | 75.52 | 75.87 | 75.87 | 75.87 | 75.52 | 1,800 |
September 03, 2025 | 75 | 75.05 | 75.05 | 75.05 | 74.87 | 3,900 |
September 02, 2025 | 74.64 | 74.99 | 74.99 | 74.99 | 74.64 | 2,700 |
August 29, 2025 | 75.79 | 75.83 | 75.83 | 75.87 | 75.75 | 3,300 |
August 28, 2025 | 76.08 | 76.21 | 76.21 | 76.26 | 76.08 | 2,600 |
August 27, 2025 | 75.91 | 75.98 | 75.98 | 75.98 | 75.91 | 826 |
August 26, 2025 | 75.78 | 76.14 | 76.14 | 76.18 | 75.78 | 4,100 |
August 25, 2025 | 76.71 | 76.28 | 76.28 | 76.77 | 76.28 | 3,800 |
August 22, 2025 | 76.3 | 77.2 | 77.2 | 77.28 | 76.3 | 1,345 |
August 21, 2025 | 76.1 | 76.12 | 76.12 | 76.51 | 76.04 | 4,500 |
August 20, 2025 | 76.28 | 76.51 | 76.51 | 76.55 | 76.28 | 2,277 |
August 19, 2025 | 75.99 | 76.05 | 76.05 | 76.1 | 75.97 | 1,909 |
August 18, 2025 | 75.81 | 75.91 | 75.91 | 75.91 | 75.81 | 2,300 |
August 15, 2025 | 75.99 | 76.14 | 76.14 | 76.14 | 75.99 | 1,710 |
August 14, 2025 | 75.41 | 75.82 | 75.82 | 75.95 | 75.41 | 6,911 |
August 13, 2025 | 75.71 | 75.94 | 75.94 | 75.94 | 75.71 | 3,200 |
August 12, 2025 | 74.82 | 75.36 | 75.36 | 75.36 | 74.82 | 2,436 |
August 11, 2025 | 74.36 | 74.35 | 74.35 | 74.36 | 74.18 | 5,944 |
August 08, 2025 | 74.33 | 74.48 | 74.48 | 74.61 | 74.33 | 2,444 |
August 07, 2025 | 74.05 | 73.85 | 73.85 | 74.05 | 73.61 | 2,300 |
August 06, 2025 | 73.28 | 73.42 | 73.42 | 73.42 | 73.25 | 2,000 |
August 05, 2025 | 72.89 | 72.96 | 72.96 | 73.01 | 72.78 | 3,600 |
August 04, 2025 | 72.67 | 72.79 | 72.79 | 72.93 | 72.59 | 5,000 |
August 01, 2025 | 71.74 | 71.92 | 71.92 | 71.95 | 71.69 | 1,601 |
July 31, 2025 | 72.24 | 71.88 | 71.88 | 72.27 | 71.88 | 2,132 |
July 30, 2025 | 72.84 | 72.49 | 72.49 | 72.84 | 72.3 | 4,539 |
July 29, 2025 | 73.23 | 73.26 | 73.26 | 73.31 | 73.08 | 3,613 |
July 28, 2025 | 73.18 | 73.04 | 73.04 | 73.22 | 73.01 | 1,900 |
July 25, 2025 | 73.96 | 74.31 | 74.31 | 74.32 | 73.94 | 6,100 |
July 24, 2025 | 74.41 | 74.28 | 74.28 | 74.51 | 74.28 | 9,600 |
July 23, 2025 | 73.95 | 74.84 | 74.84 | 74.84 | 73.95 | 1,200 |
July 22, 2025 | 72.78 | 73.28 | 73.28 | 73.28 | 72.78 | 1,900 |
July 21, 2025 | 72.51 | 72.61 | 72.61 | 72.95 | 72.51 | 1,000 |
July 18, 2025 | 72.66 | 72.17 | 72.17 | 72.66 | 72.17 | 6,246 |
July 17, 2025 | 72.15 | 72.41 | 72.41 | 72.41 | 72.13 | 7,100 |
July 16, 2025 | 71.95 | 72.32 | 72.32 | 72.32 | 71.86 | 3,826 |
July 15, 2025 | 72.35 | 71.83 | 71.83 | 72.38 | 71.83 | 3,000 |
July 14, 2025 | 72.83 | 72.77 | 72.77 | 72.85 | 72.77 | 1,929 |
July 11, 2025 | 72.71 | 72.65 | 72.65 | 72.79 | 72.65 | 1,900 |
July 10, 2025 | 73.35 | 73.35 | 73.35 | 73.41 | 73.35 | 2,500 |
July 09, 2025 | 73.05 | 73.3 | 73.3 | 73.3 | 72.95 | 1,617 |
July 08, 2025 | 72.49 | 72.87 | 72.87 | 72.94 | 72.49 | 2,027 |
July 07, 2025 | 72.48 | 72.14 | 72.14 | 72.48 | 71.88 | 1,412 |
July 03, 2025 | 72.85 | 72.89 | 72.89 | 73.04 | 72.76 | 2,000 |