68.18
+1.71(+2.57%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 65.88 | 66.47 | 66.47 | 66.81 | 64.95 | 130,600 |
October 16, 2025 | 68.78 | 65.18 | 65.18 | 68.78 | 64.56 | 148,136 |
October 15, 2025 | 71.13 | 68.96 | 68.96 | 71.13 | 68.53 | 112,839 |
October 14, 2025 | 67.69 | 70.68 | 70.68 | 71.16 | 67.69 | 118,334 |
October 13, 2025 | 67.52 | 68.06 | 68.06 | 68.17 | 66.93 | 165,942 |
October 10, 2025 | 69.12 | 66.63 | 66.63 | 69.83 | 66.56 | 127,718 |
October 09, 2025 | 69.94 | 69.04 | 69.04 | 69.94 | 68.55 | 89,237 |
October 08, 2025 | 70.42 | 70.15 | 70.15 | 70.8 | 69.6 | 68,200 |
October 07, 2025 | 70.24 | 70.12 | 70.12 | 71.34 | 69.96 | 128,600 |
October 06, 2025 | 70.2 | 70.41 | 70.41 | 71.13 | 69.36 | 142,400 |
October 03, 2025 | 69.12 | 69.61 | 69.61 | 70 | 68.53 | 97,200 |
October 02, 2025 | 68.96 | 68.85 | 68.85 | 69.29 | 67.85 | 160,423 |
October 01, 2025 | 69.78 | 69.17 | 69.17 | 69.78 | 68.25 | 104,915 |
September 30, 2025 | 68.93 | 69.99 | 69.99 | 70.13 | 67.67 | 167,007 |
September 29, 2025 | 71.33 | 68.93 | 68.93 | 71.33 | 68.77 | 95,800 |
September 26, 2025 | 71.14 | 71.22 | 71.22 | 71.64 | 70.27 | 106,202 |
September 25, 2025 | 70.99 | 70.95 | 70.95 | 71.74 | 70.32 | 129,437 |
September 24, 2025 | 73.56 | 71.14 | 71.14 | 74.4 | 70.93 | 114,320 |
September 23, 2025 | 74.33 | 73.54 | 73.54 | 75.68 | 73.38 | 151,642 |
September 22, 2025 | 75.3 | 74.32 | 74.32 | 75.67 | 73.81 | 79,000 |
September 19, 2025 | 76.52 | 75.27 | 75.27 | 76.52 | 74.39 | 456,313 |
September 18, 2025 | 74.3 | 76.54 | 76.54 | 76.77 | 73.7 | 151,065 |
September 17, 2025 | 74.98 | 74.21 | 74.21 | 76.49 | 73.84 | 135,900 |
September 16, 2025 | 75.54 | 74.81 | 74.81 | 75.54 | 74.31 | 80,700 |
September 15, 2025 | 76.79 | 75.91 | 75.91 | 76.94 | 75.53 | 82,229 |
September 12, 2025 | 77.42 | 76.89 | 76.89 | 77.82 | 76.02 | 80,100 |
September 11, 2025 | 77.16 | 77.52 | 77.52 | 77.77 | 76.76 | 111,247 |
September 10, 2025 | 77.46 | 77.21 | 77.21 | 78.33 | 77.13 | 63,400 |
September 09, 2025 | 78.99 | 77.57 | 77.57 | 79.49 | 77.43 | 75,300 |
September 08, 2025 | 79.65 | 79.36 | 79.36 | 79.65 | 76.66 | 95,600 |
September 05, 2025 | 80.99 | 79.36 | 79.36 | 81.86 | 79.26 | 70,100 |
September 04, 2025 | 79.52 | 80.7 | 80.7 | 80.8 | 78.86 | 60,839 |
September 03, 2025 | 79.88 | 79.42 | 79.42 | 80.75 | 78.75 | 74,246 |
September 02, 2025 | 80.09 | 80.15 | 80.15 | 80.3 | 79.28 | 68,447 |
August 29, 2025 | 81.69 | 80.71 | 80.71 | 82.12 | 80.6 | 71,875 |
August 28, 2025 | 82.07 | 81.58 | 81.58 | 82.21 | 81.18 | 63,437 |
August 27, 2025 | 82.42 | 82.12 | 82.12 | 83.83 | 81.87 | 150,421 |
August 26, 2025 | 81.3 | 82.9 | 82.9 | 83.04 | 80.85 | 109,357 |
August 25, 2025 | 81.04 | 81.1 | 81.1 | 81.76 | 79.82 | 87,724 |
August 22, 2025 | 77.6 | 81.55 | 81.55 | 81.67 | 76.54 | 164,900 |
August 21, 2025 | 76.66 | 77.05 | 77.05 | 77.53 | 75.97 | 80,538 |
August 20, 2025 | 76.25 | 77.17 | 77.17 | 77.38 | 75.06 | 91,600 |
August 19, 2025 | 75.34 | 75.75 | 75.75 | 76.11 | 74.66 | 60,427 |
August 18, 2025 | 74.24 | 75.57 | 75.57 | 75.6 | 74.24 | 71,800 |
August 15, 2025 | 75.97 | 74.43 | 74.43 | 75.97 | 74.27 | 60,618 |
August 14, 2025 | 76.26 | 75.77 | 75.77 | 76.6 | 75.5 | 78,743 |
August 13, 2025 | 77.28 | 77.17 | 77.17 | 77.35 | 74.88 | 191,700 |
August 12, 2025 | 73.38 | 76.8 | 76.8 | 76.96 | 73.35 | 167,100 |
August 11, 2025 | 73.35 | 72.69 | 72.69 | 73.75 | 72.36 | 70,900 |
August 08, 2025 | 72.9 | 73.02 | 73.02 | 73.82 | 72.54 | 50,700 |
August 07, 2025 | 74.31 | 72.41 | 72.41 | 74.7 | 72.29 | 61,200 |
August 06, 2025 | 74.08 | 73.76 | 73.76 | 74.22 | 73.59 | 61,246 |
August 05, 2025 | 74.22 | 74.13 | 74.13 | 74.4 | 72.53 | 116,800 |
August 04, 2025 | 73.81 | 73.9 | 73.9 | 74.98 | 73.42 | 88,813 |
August 01, 2025 | 74.07 | 73.58 | 73.58 | 74.11 | 72.45 | 143,800 |
July 31, 2025 | 75.01 | 74.76 | 74.76 | 76.85 | 74.35 | 89,068 |
July 30, 2025 | 76.92 | 75.61 | 75.61 | 79.26 | 75.18 | 86,500 |
July 29, 2025 | 78.55 | 76.53 | 76.53 | 78.56 | 76.16 | 114,901 |
July 28, 2025 | 78.56 | 77.86 | 77.86 | 79.32 | 77.72 | 119,235 |
July 25, 2025 | 79.35 | 78.56 | 78.56 | 79.35 | 77.93 | 100,900 |