78.76
-0.97(-1.22%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 80.09 | 78.76 | 78.76 | 81.37 | 78.49 | 158,843 |
September 04, 2025 | 77.57 | 79.73 | 79.73 | 80.23 | 76.66 | 249,100 |
September 03, 2025 | 76.83 | 76.92 | 76.92 | 78.09 | 76.42 | 218,130 |
September 02, 2025 | 77.19 | 77.37 | 77.37 | 78.39 | 76.3 | 212,500 |
August 29, 2025 | 78.59 | 78.46 | 78.46 | 79.56 | 77.85 | 251,105 |
August 28, 2025 | 79.8 | 78.41 | 78.41 | 79.8 | 78.36 | 154,367 |
August 27, 2025 | 78.88 | 79.45 | 79.45 | 80 | 78.56 | 174,127 |
August 26, 2025 | 78.46 | 79.37 | 79.37 | 80.52 | 78.38 | 257,100 |
August 25, 2025 | 79.32 | 78.51 | 78.51 | 79.42 | 77.81 | 217,341 |
August 22, 2025 | 75.14 | 79.54 | 79.54 | 80.1 | 75.14 | 291,307 |
August 21, 2025 | 73.5 | 74.77 | 74.77 | 75.11 | 72.49 | 118,822 |
August 20, 2025 | 76.23 | 74.01 | 74.01 | 77.29 | 73.34 | 215,020 |
August 19, 2025 | 76.3 | 76.91 | 76.91 | 77.87 | 75.97 | 244,357 |
August 18, 2025 | 76.92 | 75.78 | 75.78 | 77.6 | 75.68 | 213,987 |
August 15, 2025 | 76.72 | 76.64 | 76.64 | 77.13 | 75.53 | 209,141 |
August 14, 2025 | 75.89 | 76.52 | 76.52 | 76.8 | 73.97 | 461,700 |
August 13, 2025 | 74.92 | 77.95 | 77.95 | 78.22 | 74.41 | 238,630 |
August 12, 2025 | 70.12 | 74.85 | 74.85 | 74.92 | 70.12 | 208,814 |
August 11, 2025 | 70.45 | 69.85 | 69.85 | 71.29 | 69.61 | 200,950 |
August 08, 2025 | 71.99 | 70.21 | 70.21 | 72.88 | 69.32 | 330,639 |
August 07, 2025 | 76 | 72.19 | 72.19 | 76.89 | 72.08 | 397,200 |
August 06, 2025 | 71.45 | 70.51 | 70.51 | 72.4 | 69.6 | 519,112 |
August 05, 2025 | 70.04 | 71.3 | 71.3 | 71.42 | 68.76 | 427,200 |
August 04, 2025 | 67.49 | 69.67 | 69.67 | 69.71 | 66.97 | 286,250 |
August 01, 2025 | 66.27 | 67.3 | 67.3 | 67.39 | 61.17 | 880,824 |
July 31, 2025 | 65.31 | 65.58 | 65.58 | 67.02 | 64.99 | 395,925 |
July 30, 2025 | 66.41 | 66.4 | 66.4 | 68.89 | 66.14 | 386,000 |
July 29, 2025 | 66.14 | 66.41 | 66.41 | 67.07 | 66 | 368,738 |
July 28, 2025 | 65.69 | 66.15 | 66.15 | 66.77 | 64.46 | 576,300 |
July 25, 2025 | 65.84 | 65.28 | 65.28 | 65.84 | 64.85 | 153,203 |
July 24, 2025 | 66.88 | 65.5 | 65.5 | 67.22 | 65.25 | 121,700 |
July 23, 2025 | 68.19 | 67.56 | 67.56 | 68.66 | 66.94 | 141,700 |
July 22, 2025 | 64.81 | 67.12 | 67.12 | 67.96 | 64.81 | 220,400 |
July 21, 2025 | 66.17 | 64.78 | 64.78 | 66.47 | 64.69 | 201,700 |
July 18, 2025 | 67.12 | 65.5 | 65.5 | 67.12 | 64.82 | 357,800 |
July 17, 2025 | 66 | 66.5 | 66.5 | 67.17 | 66 | 334,812 |
July 16, 2025 | 66.1 | 65.76 | 65.76 | 66.72 | 64.59 | 223,400 |
July 15, 2025 | 68.92 | 65.64 | 65.64 | 68.92 | 64.94 | 297,600 |
July 14, 2025 | 71.26 | 67.82 | 67.82 | 71.87 | 65.95 | 435,500 |
July 11, 2025 | 73.02 | 73.27 | 73.27 | 73.68 | 72.12 | 99,544 |
July 10, 2025 | 73.7 | 73.69 | 73.69 | 75 | 73.39 | 98,300 |
July 09, 2025 | 72.94 | 73.42 | 73.42 | 73.56 | 71.36 | 102,600 |
July 08, 2025 | 71.85 | 73.16 | 73.16 | 74.1 | 71.85 | 96,000 |
July 07, 2025 | 72.53 | 71 | 71 | 73.36 | 70.87 | 106,245 |
July 03, 2025 | 74.1 | 73.44 | 73.44 | 74.17 | 72.44 | 90,346 |
July 02, 2025 | 71.6 | 73.35 | 73.35 | 73.59 | 70.37 | 137,100 |
July 01, 2025 | 68.06 | 71.1 | 71.1 | 72.83 | 68.02 | 160,400 |
June 30, 2025 | 68.65 | 68.48 | 68.48 | 69.08 | 68.23 | 113,600 |
June 27, 2025 | 69.32 | 68.55 | 68.55 | 69.78 | 67.84 | 145,036 |
June 26, 2025 | 68.68 | 69.17 | 69.17 | 69.4 | 68.54 | 96,407 |
June 25, 2025 | 69.03 | 68.45 | 68.45 | 69.11 | 67.83 | 86,204 |
June 24, 2025 | 68.48 | 68.79 | 68.79 | 69.81 | 68.08 | 126,147 |
June 23, 2025 | 66.6 | 67.65 | 67.65 | 67.86 | 65.4 | 97,900 |
June 20, 2025 | 68.79 | 66.99 | 66.99 | 68.79 | 66.38 | 217,100 |
June 18, 2025 | 67.61 | 68.22 | 68.22 | 69.2 | 67.59 | 190,600 |
June 17, 2025 | 69.55 | 67.71 | 67.71 | 69.97 | 67.67 | 137,600 |
June 16, 2025 | 68.98 | 69.85 | 69.85 | 70.24 | 68.56 | 207,863 |
June 13, 2025 | 70.25 | 68.26 | 68.26 | 70.5 | 67.86 | 254,747 |
June 12, 2025 | 69.93 | 70.35 | 70.35 | 70.86 | 69.93 | 168,700 |
June 11, 2025 | 71.19 | 71.02 | 71.02 | 71.56 | 70.57 | 170,433 |