73.03
+0.8(+1.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 71.91 | 73.03 | 73.03 | 74.12 | 71.91 | 2.51M |
| October 22, 2025 | 73.01 | 72.23 | 72.23 | 73.74 | 71.29 | 3.08M |
| October 21, 2025 | 74.08 | 73.77 | 73.77 | 74.6 | 73.23 | 1.44M |
| October 20, 2025 | 73.51 | 74.15 | 74.15 | 74.56 | 72.15 | 3.03M |
| October 17, 2025 | 72.21 | 72.38 | 72.38 | 73.94 | 71.04 | 2.11M |
| October 16, 2025 | 74.72 | 72.33 | 72.33 | 76.17 | 72.13 | 4.11M |
| October 15, 2025 | 76.38 | 74.85 | 74.85 | 76.76 | 74.63 | 2.33M |
| October 14, 2025 | 74 | 75.05 | 75.05 | 76 | 73.11 | 1.91M |
| October 13, 2025 | 74 | 74.85 | 74.85 | 76.08 | 74 | 1.96M |
| October 10, 2025 | 76.51 | 74 | 74 | 78.08 | 73.56 | 2.93M |
| October 09, 2025 | 76.53 | 76.5 | 76.5 | 76.91 | 75.89 | 1.99M |
| October 08, 2025 | 76.93 | 76.25 | 76.25 | 77.69 | 75.67 | 2.06M |
| October 07, 2025 | 77.43 | 75.18 | 75.18 | 77.71 | 74.2 | 3.29M |
| October 06, 2025 | 78.88 | 76.78 | 76.78 | 79.05 | 75.49 | 3.17M |
| October 03, 2025 | 79.35 | 77.12 | 77.12 | 79.79 | 76.38 | 3.93M |
| October 02, 2025 | 79.35 | 79 | 79 | 79.98 | 77.86 | 6.36M |
| October 01, 2025 | 75.51 | 79.5 | 79.5 | 79.64 | 75 | 5.6M |
| September 30, 2025 | 77.39 | 76.36 | 76.36 | 77.51 | 74.2 | 6.74M |
| September 29, 2025 | 73.61 | 73.65 | 73.65 | 74.13 | 72.76 | 2.26M |
| September 26, 2025 | 73.22 | 73.45 | 73.45 | 74.78 | 73.14 | 3.41M |
| September 25, 2025 | 72.63 | 73.14 | 73.14 | 75.11 | 72.04 | 3.63M |
| September 24, 2025 | 74.16 | 73.1 | 73.1 | 74.5 | 72.97 | 2.86M |
| September 23, 2025 | 73.69 | 73.64 | 73.64 | 75 | 72.91 | 11.22M |
| September 22, 2025 | 73.06 | 73.14 | 73.14 | 74.29 | 71.71 | 5.31M |
| September 19, 2025 | 72.36 | 72.47 | 72.47 | 73.17 | 71.16 | 7.03M |
| September 18, 2025 | 71.99 | 71.22 | 71.22 | 72.87 | 70.71 | 3.99M |
| September 17, 2025 | 69.39 | 71.81 | 71.81 | 73.58 | 68.92 | 7.57M |
| September 16, 2025 | 71.89 | 69.8 | 69.8 | 72.06 | 69.14 | 5.52M |
| September 15, 2025 | 72.11 | 71.94 | 71.94 | 74.55 | 70.41 | 7.51M |
| September 12, 2025 | 77.05 | 74.89 | 74.89 | 77.27 | 74.11 | 5.56M |
| September 11, 2025 | 79.06 | 77.04 | 77.04 | 79.7 | 75 | 7.09M |
| September 10, 2025 | 83.5 | 79.89 | 79.89 | 85 | 79.5 | 4.72M |
| September 09, 2025 | 83.58 | 83.57 | 83.57 | 85.37 | 79.22 | 10.17M |
| September 08, 2025 | 81.53 | 80.63 | 80.63 | 84.48 | 75.5 | 24.27M |
| September 05, 2025 | 67.13 | 67.24 | 67.24 | 70.19 | 66.18 | 7.06M |
| September 04, 2025 | 64.08 | 67.22 | 67.22 | 67.36 | 63.39 | 4.54M |
| September 03, 2025 | 65.03 | 63.91 | 63.91 | 65.24 | 62.28 | 4.59M |
| September 02, 2025 | 60.94 | 65.24 | 65.24 | 65.54 | 60.35 | 6.89M |
| August 29, 2025 | 57.14 | 61.79 | 61.79 | 61.87 | 56.26 | 12.45M |
| August 28, 2025 | 58.71 | 56.95 | 56.95 | 58.85 | 54.74 | 8.13M |
| August 27, 2025 | 54.31 | 58.76 | 58.76 | 59.64 | 53.9 | 19.72M |
| August 26, 2025 | 54.11 | 50.87 | 50.87 | 55.19 | 50.62 | 46.58M |
| August 25, 2025 | 29.95 | 29.88 | 29.88 | 30.07 | 29.34 | 2.49M |
| August 22, 2025 | 27.54 | 29.62 | 29.62 | 29.69 | 27.4 | 2.31M |
| August 21, 2025 | 26.84 | 27.5 | 27.5 | 27.53 | 26.52 | 1.7M |
| August 20, 2025 | 27.34 | 27.65 | 27.65 | 27.98 | 27.17 | 1.71M |
| August 19, 2025 | 27.76 | 27.49 | 27.49 | 27.9 | 27.29 | 1.67M |
| August 18, 2025 | 27.32 | 27.87 | 27.87 | 28.07 | 27.24 | 1.17M |
| August 15, 2025 | 28.5 | 27.86 | 27.86 | 28.5 | 27.77 | 2.68M |
| August 14, 2025 | 28 | 28.37 | 28.37 | 28.45 | 27.48 | 1.32M |
| August 13, 2025 | 28.12 | 28.41 | 28.41 | 28.75 | 27.74 | 1.34M |
| August 12, 2025 | 27.91 | 28 | 28 | 28.47 | 27.5 | 1.83M |
| August 11, 2025 | 27.34 | 27.48 | 27.48 | 27.54 | 26.97 | 1.3M |
| August 08, 2025 | 27.59 | 27.08 | 27.08 | 27.91 | 26.47 | 1.9M |
| August 07, 2025 | 27.08 | 27.35 | 27.35 | 27.47 | 26.67 | 1.46M |
| August 06, 2025 | 27 | 26.99 | 26.99 | 27.64 | 26.52 | 2.67M |
| August 05, 2025 | 26.15 | 26.73 | 26.73 | 26.98 | 26.14 | 2.67M |
| August 04, 2025 | 27.13 | 26.33 | 26.33 | 28.07 | 26.06 | 4.67M |
| August 01, 2025 | 29.45 | 26.93 | 26.93 | 29.73 | 26.04 | 8.41M |
| July 31, 2025 | 32.35 | 32.59 | 32.59 | 33.8 | 32.19 | 3.55M |