73.54
-1.27(-1.70%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 76.93 | 74.81 | 74.81 | 78.47 | 74.6 | 1.35M |
| September 04, 2025 | 73.49 | 75.4 | 75.4 | 75.52 | 73.1 | 1.08M |
| September 03, 2025 | 73.52 | 73.67 | 73.67 | 74.87 | 72.68 | 1.03M |
| September 02, 2025 | 71.72 | 73.49 | 73.49 | 73.9 | 70.9 | 1.39M |
| August 29, 2025 | 80.21 | 73.77 | 73.77 | 80.79 | 73.07 | 2.24M |
| August 28, 2025 | 77.85 | 81.09 | 81.09 | 81.89 | 76.49 | 2.27M |
| August 27, 2025 | 74.33 | 75.05 | 75.05 | 76.19 | 74.18 | 1.04M |
| August 26, 2025 | 73.89 | 75.03 | 75.03 | 75.69 | 73.83 | 1.09M |
| August 25, 2025 | 73.52 | 73.3 | 73.3 | 74.39 | 73.13 | 564,144 |
| August 22, 2025 | 70.53 | 73.77 | 73.77 | 74.63 | 70.45 | 1.01M |
| August 21, 2025 | 69.46 | 70.44 | 70.44 | 71.13 | 69.36 | 640,968 |
| August 20, 2025 | 69.64 | 69.68 | 69.68 | 69.87 | 67.15 | 1.55M |
| August 19, 2025 | 75.37 | 69.78 | 69.78 | 75.37 | 69.64 | 1.75M |
| August 18, 2025 | 74.15 | 75.77 | 75.77 | 75.79 | 73.75 | 605,571 |
| August 15, 2025 | 75.58 | 74.22 | 74.22 | 75.58 | 73.6 | 867,980 |
| August 14, 2025 | 75.37 | 76 | 76 | 76.7 | 75.21 | 798,700 |
| August 13, 2025 | 77.75 | 76.79 | 76.79 | 78.16 | 75.4 | 1.01M |
| August 12, 2025 | 73.3 | 76.44 | 76.44 | 76.63 | 72.34 | 1.11M |
| August 11, 2025 | 73.84 | 72.77 | 72.77 | 74.87 | 72.43 | 1.24M |
| August 08, 2025 | 72.5 | 72.86 | 72.86 | 73.97 | 72.03 | 896,238 |
| August 07, 2025 | 73.2 | 71.95 | 71.95 | 73.83 | 70.58 | 1.07M |
| August 06, 2025 | 73.03 | 71.56 | 71.56 | 73.42 | 70.91 | 1.12M |
| August 05, 2025 | 75.83 | 73.79 | 73.79 | 76.2 | 73.08 | 1.46M |
| August 04, 2025 | 73.1 | 75.73 | 75.73 | 75.77 | 72.41 | 1.32M |
| August 01, 2025 | 71 | 72.41 | 72.41 | 73.19 | 69.51 | 1.91M |
| July 31, 2025 | 74 | 73.93 | 73.93 | 74.94 | 73.15 | 1.94M |
| July 30, 2025 | 73.44 | 75.09 | 75.09 | 76.07 | 73.03 | 2.23M |
| July 29, 2025 | 68 | 73.17 | 73.17 | 73.31 | 65.31 | 3.41M |
| July 28, 2025 | 63.78 | 64.24 | 64.24 | 65.38 | 63.3 | 1.89M |
| July 25, 2025 | 64.02 | 62.85 | 62.85 | 64.34 | 62.81 | 972,451 |
| July 24, 2025 | 65.67 | 64.21 | 64.21 | 65.92 | 63 | 1.21M |
| July 23, 2025 | 66.4 | 65.95 | 65.95 | 66.69 | 64.84 | 1.09M |
| July 22, 2025 | 68.51 | 66.61 | 66.61 | 68.7 | 65.18 | 1.24M |
| July 21, 2025 | 68.88 | 68.91 | 68.91 | 70.05 | 68.31 | 1.73M |
| July 18, 2025 | 68.95 | 68.21 | 68.21 | 69.43 | 67.57 | 1.04M |
| July 17, 2025 | 67.45 | 68.17 | 68.17 | 68.83 | 66.88 | 1.65M |
| July 16, 2025 | 64.31 | 66.79 | 66.79 | 66.86 | 63.72 | 1.23M |
| July 15, 2025 | 64.77 | 64.53 | 64.53 | 65.45 | 64.11 | 814,310 |
| July 14, 2025 | 63.5 | 63.28 | 63.28 | 63.63 | 61.16 | 1.02M |
| July 11, 2025 | 64.08 | 64.06 | 64.06 | 64.62 | 63.91 | 335,624 |
| July 10, 2025 | 65.64 | 64.6 | 64.6 | 65.64 | 64.35 | 558,934 |
| July 09, 2025 | 65.13 | 64.79 | 64.79 | 65.76 | 64.26 | 533,333 |
| July 08, 2025 | 64.5 | 65.18 | 65.18 | 65.71 | 63.55 | 928,967 |
| July 07, 2025 | 65.15 | 63.79 | 63.79 | 65.44 | 63.56 | 742,790 |
| July 03, 2025 | 65.76 | 65.89 | 65.89 | 66.36 | 65.26 | 664,700 |
| July 02, 2025 | 63.69 | 65 | 65 | 65.42 | 63.59 | 1.02M |
| July 01, 2025 | 63.39 | 64.14 | 64.14 | 64.56 | 61.99 | 1.12M |
| June 30, 2025 | 64.51 | 64.02 | 64.02 | 64.9 | 63.28 | 1.19M |
| June 27, 2025 | 62.88 | 64 | 64 | 64.07 | 62.3 | 1.94M |
| June 26, 2025 | 62.87 | 62.52 | 62.52 | 62.87 | 62 | 748,391 |
| June 25, 2025 | 62.55 | 61.9 | 61.9 | 62.94 | 61.12 | 646,941 |
| June 24, 2025 | 61.01 | 62.3 | 62.3 | 62.82 | 60.96 | 831,714 |
| June 23, 2025 | 59.46 | 60 | 60 | 60.98 | 58.82 | 663,122 |
| June 20, 2025 | 61.05 | 59.38 | 59.38 | 61.55 | 58.92 | 1.07M |
| June 18, 2025 | 60.09 | 60.55 | 60.55 | 61.11 | 59.87 | 595,957 |
| June 17, 2025 | 59.75 | 59.94 | 59.94 | 60.95 | 59.75 | 745,500 |
| June 16, 2025 | 58.91 | 60.37 | 60.37 | 60.57 | 58.81 | 967,645 |
| June 13, 2025 | 59.49 | 58.1 | 58.1 | 59.88 | 57.98 | 893,200 |
| June 12, 2025 | 60.47 | 60.66 | 60.66 | 61.38 | 60.3 | 699,404 |
| June 11, 2025 | 61.3 | 61.21 | 61.21 | 63.15 | 60.61 | 1.29M |