81.76
+3.52(+4.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 80 | 81.76 | 81.76 | 82.18 | 79.26 | 346,852 |
| September 25, 2025 | 76.99 | 78.24 | 78.24 | 78.78 | 76.99 | 223,595 |
| September 24, 2025 | 77.14 | 77.19 | 77.19 | 78.49 | 76.98 | 264,708 |
| September 23, 2025 | 74.84 | 77.56 | 77.56 | 78 | 74.69 | 373,411 |
| September 22, 2025 | 73.51 | 74.86 | 74.86 | 75.19 | 73.36 | 151,296 |
| September 19, 2025 | 72.42 | 72.94 | 72.94 | 73.47 | 71.91 | 186,867 |
| September 18, 2025 | 71.44 | 71.9 | 71.9 | 72.84 | 71.26 | 209,461 |
| September 17, 2025 | 69.08 | 71.24 | 71.24 | 71.95 | 69.08 | 253,800 |
| September 16, 2025 | 70.83 | 69.6 | 69.6 | 70.83 | 69.18 | 92,500 |
| September 15, 2025 | 69.33 | 70.44 | 70.44 | 70.85 | 69.33 | 98,924 |
| September 12, 2025 | 69.14 | 69.67 | 69.67 | 69.77 | 68.96 | 79,900 |
| September 11, 2025 | 68.96 | 69.18 | 69.18 | 70.5 | 68.96 | 118,900 |
| September 10, 2025 | 68.61 | 68.85 | 68.85 | 68.98 | 68.43 | 74,400 |
| September 09, 2025 | 68.29 | 68.16 | 68.16 | 69.11 | 68.05 | 117,300 |
| September 08, 2025 | 68.25 | 67.96 | 67.96 | 68.78 | 67.83 | 96,100 |
| September 05, 2025 | 67.36 | 67.75 | 67.75 | 67.77 | 65.93 | 185,431 |
| September 04, 2025 | 65.89 | 66.68 | 66.68 | 66.83 | 65.51 | 139,200 |
| September 03, 2025 | 68.08 | 66.47 | 66.47 | 69.14 | 65.5 | 254,000 |
| September 02, 2025 | 65.95 | 67.94 | 67.94 | 68.06 | 64.9 | 390,900 |
| August 29, 2025 | 65.49 | 65.91 | 65.91 | 65.96 | 64.55 | 120,182 |
| August 28, 2025 | 64.85 | 65.11 | 65.11 | 65.32 | 64.64 | 123,326 |
| August 27, 2025 | 64.58 | 64.8 | 64.8 | 65.02 | 64.44 | 91,706 |
| August 26, 2025 | 65.28 | 65.08 | 65.08 | 65.31 | 64.56 | 93,945 |
| August 25, 2025 | 65.24 | 64.79 | 64.79 | 65.72 | 64.69 | 114,600 |
| August 22, 2025 | 63.48 | 65.28 | 65.28 | 65.68 | 63.48 | 162,737 |
| August 21, 2025 | 62.57 | 63.7 | 63.7 | 63.76 | 62.4 | 103,120 |
| August 20, 2025 | 62.73 | 62.62 | 62.62 | 62.91 | 61.94 | 147,700 |
| August 19, 2025 | 65.28 | 62.54 | 62.54 | 65.28 | 62.33 | 187,546 |
| August 18, 2025 | 65.49 | 65.06 | 65.06 | 66 | 64.8 | 148,017 |
| August 15, 2025 | 64.98 | 65.93 | 65.93 | 65.94 | 63.96 | 189,300 |
| August 14, 2025 | 65.08 | 64.9 | 64.9 | 66.11 | 64.88 | 139,400 |
| August 13, 2025 | 66.73 | 65.22 | 65.22 | 67 | 64.42 | 221,400 |
| August 12, 2025 | 67.47 | 66.24 | 66.24 | 67.69 | 66.23 | 211,124 |
| August 11, 2025 | 66.5 | 67.39 | 67.39 | 67.69 | 66.41 | 304,706 |
| August 08, 2025 | 67.49 | 67.02 | 67.02 | 68.05 | 66.91 | 166,500 |
| August 07, 2025 | 68.04 | 67.11 | 67.11 | 68.4 | 67.1 | 228,300 |
| August 06, 2025 | 66.91 | 67.67 | 67.67 | 67.92 | 63.41 | 615,831 |
| August 05, 2025 | 67.85 | 68.58 | 68.58 | 69.53 | 67.85 | 224,900 |
| August 04, 2025 | 66.96 | 68.4 | 68.4 | 68.4 | 66.96 | 193,700 |
| August 01, 2025 | 67 | 66.59 | 66.59 | 67.53 | 66.35 | 226,199 |
| July 31, 2025 | 68.21 | 67.36 | 67.36 | 68.58 | 67.14 | 154,817 |
| July 30, 2025 | 69.06 | 67.69 | 67.69 | 69.5 | 67.27 | 213,623 |
| July 29, 2025 | 68.75 | 69.26 | 69.26 | 70.24 | 68.66 | 185,845 |
| July 28, 2025 | 70.15 | 68.91 | 68.91 | 70.57 | 68.29 | 273,900 |
| July 25, 2025 | 71.25 | 70.84 | 70.84 | 71.42 | 70.3 | 151,600 |
| July 24, 2025 | 71.42 | 71.75 | 71.75 | 72.71 | 70.35 | 223,300 |
| July 23, 2025 | 72.05 | 71.54 | 71.54 | 73.37 | 71.49 | 187,600 |
| July 22, 2025 | 73.86 | 72.31 | 72.31 | 73.86 | 70.85 | 325,135 |
| July 21, 2025 | 75.78 | 74.81 | 74.81 | 77.16 | 74.72 | 334,218 |
| July 18, 2025 | 74.22 | 75.45 | 75.45 | 75.85 | 73.9 | 188,182 |
| July 17, 2025 | 72.71 | 73.97 | 73.97 | 74.26 | 72.46 | 141,318 |
| July 16, 2025 | 72.76 | 73.41 | 73.41 | 73.74 | 71.93 | 203,161 |
| July 15, 2025 | 72.68 | 72.45 | 72.45 | 72.78 | 71.86 | 111,815 |
| July 14, 2025 | 71.17 | 72.24 | 72.24 | 72.51 | 71.17 | 146,026 |
| July 11, 2025 | 70.37 | 70.9 | 70.9 | 71.11 | 70.08 | 147,933 |
| July 10, 2025 | 69.98 | 70.23 | 70.23 | 70.76 | 69.76 | 140,400 |
| July 09, 2025 | 68.29 | 69.81 | 69.81 | 69.81 | 67.55 | 154,113 |
| July 08, 2025 | 70.33 | 68.4 | 68.4 | 70.51 | 67.26 | 181,143 |
| July 07, 2025 | 69.64 | 70.21 | 70.21 | 70.32 | 68.99 | 120,500 |
| July 03, 2025 | 68.48 | 69.92 | 69.92 | 69.98 | 68.48 | 74,700 |