75.14
-0.47(-0.62%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 77.1 | 75.61 | 75.61 | 77.41 | 74.96 | 2.15M |
September 04, 2025 | 75.9 | 76.86 | 76.86 | 77.08 | 75.5 | 2.52M |
September 03, 2025 | 75.25 | 75.49 | 75.49 | 76 | 74.74 | 1.97M |
September 02, 2025 | 74.98 | 75.62 | 75.62 | 75.64 | 73.86 | 3.27M |
August 29, 2025 | 76.83 | 76.34 | 76.34 | 77.15 | 75.81 | 2.4M |
August 28, 2025 | 76.04 | 76.58 | 76.58 | 76.74 | 75.86 | 2.37M |
August 27, 2025 | 75.14 | 75.76 | 75.76 | 76.15 | 75.14 | 2.97M |
August 26, 2025 | 73.8 | 75.34 | 75.34 | 75.57 | 73.59 | 4.22M |
August 25, 2025 | 73 | 74 | 74 | 74.19 | 72.86 | 2.96M |
August 22, 2025 | 71.79 | 73.2 | 73.2 | 74.11 | 71.61 | 3.1M |
August 21, 2025 | 71.18 | 71.23 | 71.23 | 71.49 | 70.53 | 2.16M |
August 20, 2025 | 71.27 | 71.58 | 71.58 | 71.89 | 69.93 | 2.84M |
August 19, 2025 | 71.57 | 71.59 | 71.59 | 72.54 | 71.34 | 1.92M |
August 18, 2025 | 71.26 | 71.79 | 71.79 | 71.88 | 70.91 | 2.02M |
August 15, 2025 | 72.97 | 71.49 | 71.49 | 73 | 71.22 | 2.84M |
August 14, 2025 | 72.15 | 72.83 | 72.83 | 72.92 | 71.57 | 2.59M |
August 13, 2025 | 72.56 | 72.59 | 72.59 | 72.83 | 71.72 | 2.76M |
August 12, 2025 | 70 | 72.36 | 72.36 | 72.41 | 69.87 | 4.52M |
August 11, 2025 | 69.51 | 69.6 | 69.6 | 69.89 | 68.96 | 3.77M |
August 08, 2025 | 69.16 | 69.43 | 69.43 | 69.82 | 68.57 | 2.89M |
August 07, 2025 | 70.16 | 68.45 | 68.45 | 70.27 | 68.29 | 3.47M |
August 06, 2025 | 70.07 | 69.45 | 69.45 | 70.12 | 69.22 | 3.6M |
August 05, 2025 | 69.36 | 69.99 | 69.99 | 70.21 | 68.52 | 3.71M |
August 04, 2025 | 67.95 | 69.25 | 68.95 | 69.4 | 67.73 | 3.86M |
August 01, 2025 | 67.58 | 67.53 | 67.53 | 67.9 | 66.28 | 5.02M |
July 31, 2025 | 70.19 | 69.67 | 69.67 | 71.07 | 69.45 | 3.48M |
July 30, 2025 | 71.56 | 70.26 | 70.26 | 71.74 | 69.71 | 3.59M |
July 29, 2025 | 73.59 | 71.3 | 71.3 | 73.76 | 71 | 3.95M |
July 28, 2025 | 73.04 | 72.87 | 72.87 | 73.3 | 72.54 | 2.8M |
July 25, 2025 | 72.16 | 72.9 | 72.9 | 73.42 | 71.56 | 3.27M |
July 24, 2025 | 72 | 71.81 | 71.81 | 72.69 | 71.46 | 4.84M |
July 23, 2025 | 71.78 | 72.08 | 72.08 | 72.73 | 70.57 | 4.88M |
July 22, 2025 | 68.78 | 70.66 | 70.66 | 71.28 | 68.19 | 5.73M |
July 21, 2025 | 70.35 | 69.44 | 69.44 | 70.68 | 69.19 | 4.3M |
July 18, 2025 | 70.49 | 70.04 | 70.04 | 70.7 | 69.22 | 3.23M |
July 17, 2025 | 69.15 | 70.19 | 70.19 | 70.4 | 69.15 | 2.35M |
July 16, 2025 | 69.02 | 69.3 | 69.3 | 69.52 | 67.84 | 2.5M |
July 15, 2025 | 70.61 | 68.56 | 68.56 | 70.8 | 68.52 | 2.57M |
July 14, 2025 | 70.82 | 70.88 | 70.88 | 71.06 | 70.28 | 2.56M |
July 11, 2025 | 70.59 | 70.61 | 70.61 | 70.98 | 70.1 | 2.91M |
July 10, 2025 | 70.19 | 71.14 | 71.14 | 71.88 | 70.08 | 3.24M |
July 09, 2025 | 70.01 | 70.16 | 70.16 | 70.4 | 69.51 | 3.35M |
July 08, 2025 | 70.67 | 69.29 | 69.29 | 70.67 | 69.29 | 3.52M |
July 07, 2025 | 69.89 | 69.7 | 69.7 | 70.38 | 68.83 | 2.94M |
July 03, 2025 | 69.73 | 70.16 | 70.16 | 70.56 | 69.23 | 2.27M |
July 02, 2025 | 68.35 | 69.47 | 69.47 | 69.6 | 68.23 | 2.7M |
July 01, 2025 | 66.8 | 68.17 | 68.17 | 68.67 | 66.43 | 3.8M |
June 30, 2025 | 66.72 | 66.74 | 66.74 | 67.04 | 66.28 | 3.57M |
June 27, 2025 | 66 | 66.19 | 66.19 | 66.68 | 65.56 | 3.96M |
June 26, 2025 | 65.1 | 65.83 | 65.83 | 65.96 | 65.1 | 2.21M |
June 25, 2025 | 64.96 | 64.93 | 64.93 | 65.43 | 64.7 | 2.67M |
June 24, 2025 | 64.22 | 64.74 | 64.74 | 65.12 | 63.94 | 2.72M |
June 23, 2025 | 61.82 | 63.25 | 63.25 | 63.32 | 61.48 | 3.56M |
June 20, 2025 | 61.98 | 62.34 | 62.34 | 62.6 | 61.55 | 8.72M |
June 18, 2025 | 60.18 | 61.45 | 61.45 | 61.99 | 60.18 | 2.49M |
June 17, 2025 | 60.53 | 60.28 | 60.28 | 61.02 | 60.01 | 2.86M |
June 16, 2025 | 60.67 | 61.27 | 61.27 | 61.65 | 60.26 | 2.63M |
June 13, 2025 | 60.09 | 59.84 | 59.84 | 60.84 | 59.46 | 2.96M |
June 12, 2025 | 61.07 | 61.44 | 61.44 | 61.86 | 60.65 | 3.48M |
June 11, 2025 | 61.12 | 61.79 | 61.79 | 62.47 | 61.01 | 5.66M |