73.85
+0.4(+0.54%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 73.45 | 73.85 | 73.85 | 73.88 | 72.81 | 1.79M |
| September 25, 2025 | 74.11 | 73.45 | 73.45 | 74.53 | 73.08 | 1.19M |
| September 24, 2025 | 75.02 | 75.09 | 75.09 | 75.96 | 74.89 | 1.16M |
| September 23, 2025 | 75.63 | 75.27 | 75.27 | 76.76 | 75.07 | 1.24M |
| September 22, 2025 | 76.67 | 75.02 | 75.02 | 76.67 | 74.7 | 2.35M |
| September 19, 2025 | 79.18 | 76.67 | 76.67 | 79.41 | 76.62 | 6M |
| September 18, 2025 | 78.53 | 79.37 | 79.37 | 79.55 | 77.86 | 1.77M |
| September 17, 2025 | 78.29 | 78.18 | 78.18 | 81.44 | 77.52 | 2.28M |
| September 16, 2025 | 78.8 | 77.81 | 77.81 | 79.42 | 77.35 | 1.75M |
| September 15, 2025 | 77.96 | 78.56 | 78.56 | 78.86 | 77.35 | 1.76M |
| September 12, 2025 | 78.92 | 77.57 | 77.57 | 79.27 | 76.68 | 2.76M |
| September 11, 2025 | 77.34 | 79.52 | 79.52 | 80.06 | 76.61 | 2M |
| September 10, 2025 | 76.68 | 76.97 | 76.97 | 77.59 | 76.06 | 1.68M |
| September 09, 2025 | 77.84 | 76.74 | 76.74 | 78.11 | 76.34 | 2.34M |
| September 08, 2025 | 78.51 | 78.42 | 78.42 | 78.98 | 77.16 | 3.11M |
| September 05, 2025 | 75.85 | 78.42 | 78.42 | 78.43 | 75.61 | 3.18M |
| September 04, 2025 | 73.29 | 74.74 | 74.74 | 74.82 | 72.75 | 1.63M |
| September 03, 2025 | 72.45 | 72.85 | 72.85 | 73.77 | 72.08 | 1.93M |
| September 02, 2025 | 72.08 | 71.72 | 71.72 | 72.64 | 71.28 | 1.74M |
| August 29, 2025 | 75.13 | 74.29 | 74.29 | 76.11 | 73.85 | 2.33M |
| August 28, 2025 | 76.2 | 75.3 | 75.3 | 76.44 | 74.33 | 1.74M |
| August 27, 2025 | 74.76 | 75.74 | 75.74 | 76.04 | 74.48 | 1.82M |
| August 26, 2025 | 76.46 | 75.19 | 75.19 | 76.94 | 74.93 | 2.67M |
| August 25, 2025 | 77.04 | 76.47 | 76.47 | 77.62 | 76.42 | 2.19M |
| August 22, 2025 | 73.81 | 77.53 | 77.53 | 77.94 | 73.43 | 3.59M |
| August 21, 2025 | 73.27 | 73.13 | 73.13 | 73.77 | 72.63 | 1.76M |
| August 20, 2025 | 75.92 | 73.92 | 73.92 | 75.92 | 73.92 | 1.84M |
| August 19, 2025 | 74.8 | 76.21 | 76.21 | 77.31 | 74.77 | 2.19M |
| August 18, 2025 | 74.33 | 74.54 | 74.54 | 75.68 | 74.12 | 2.03M |
| August 15, 2025 | 75 | 74.06 | 74.06 | 75 | 73.73 | 1.56M |
| August 14, 2025 | 74.21 | 74.42 | 74.42 | 74.9 | 73.52 | 1.73M |
| August 13, 2025 | 71.89 | 75.98 | 75.98 | 76.21 | 71.53 | 2.39M |
| August 12, 2025 | 69.84 | 71.43 | 71.43 | 71.6 | 69.16 | 1.61M |
| August 11, 2025 | 69.96 | 68.84 | 68.84 | 70.25 | 68 | 1.94M |
| August 08, 2025 | 68.77 | 69.32 | 69.32 | 69.49 | 68.37 | 946,500 |
| August 07, 2025 | 69.28 | 68.74 | 68.74 | 69.99 | 68.02 | 973,286 |
| August 06, 2025 | 69.7 | 68.27 | 68.27 | 69.79 | 68.13 | 1.25M |
| August 05, 2025 | 68.66 | 69.36 | 69.36 | 69.61 | 67.36 | 1.66M |
| August 04, 2025 | 67.31 | 67.93 | 67.93 | 68.43 | 66.66 | 1.64M |
| August 01, 2025 | 66.73 | 66.98 | 66.98 | 67.17 | 65.41 | 2.19M |
| July 31, 2025 | 67.39 | 67.65 | 67.65 | 68.9 | 66.86 | 4.02M |
| July 30, 2025 | 68.5 | 67.77 | 67.77 | 69.55 | 67.09 | 3.39M |
| July 29, 2025 | 68.22 | 68.61 | 68.61 | 69.77 | 66.51 | 5.25M |
| July 28, 2025 | 73.85 | 73.93 | 73.93 | 74.93 | 73.1 | 3.27M |
| July 25, 2025 | 72.95 | 73.9 | 73.9 | 74.09 | 72.13 | 1.78M |
| July 24, 2025 | 73.49 | 72.69 | 72.69 | 73.86 | 72.22 | 1.44M |
| July 23, 2025 | 74.08 | 74.09 | 74.09 | 75 | 73.65 | 1.99M |
| July 22, 2025 | 70.28 | 72.8 | 72.8 | 73.09 | 69.86 | 2M |
| July 21, 2025 | 70.9 | 69.57 | 69.57 | 70.94 | 69.53 | 1.56M |
| July 18, 2025 | 71.44 | 70.11 | 70.11 | 71.52 | 69.42 | 1.97M |
| July 17, 2025 | 69.74 | 70.82 | 70.82 | 70.97 | 69.51 | 2.05M |
| July 16, 2025 | 69.79 | 69.51 | 69.51 | 70.3 | 68.23 | 1.85M |
| July 15, 2025 | 72.6 | 69.8 | 69.8 | 72.73 | 69.72 | 1.7M |
| July 14, 2025 | 72.39 | 71.58 | 71.58 | 72.46 | 70.93 | 1.54M |
| July 11, 2025 | 72.71 | 72.87 | 72.87 | 73.36 | 72.11 | 1.72M |
| July 10, 2025 | 73.02 | 73.85 | 73.85 | 75.28 | 72.83 | 2.6M |
| July 09, 2025 | 72.35 | 72.91 | 72.91 | 73.01 | 71.48 | 1.64M |
| July 08, 2025 | 70.56 | 71.69 | 71.69 | 73.1 | 70.24 | 2.77M |
| July 07, 2025 | 70.31 | 69.3 | 69.3 | 71.49 | 69.02 | 2.16M |
| July 03, 2025 | 71.93 | 71.1 | 71.1 | 72.06 | 70.9 | 1.09M |