79.25
+0.41(+0.52%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 79.05 | 79.25 | 79.25 | 79.38 | 78.65 | 1.56M |
September 25, 2025 | 77.94 | 78.84 | 78.84 | 78.92 | 77.79 | 1.45M |
September 24, 2025 | 78.62 | 78.13 | 78.13 | 78.78 | 77.87 | 3.07M |
September 23, 2025 | 79.36 | 78.75 | 78.75 | 79.42 | 78.7 | 1.12M |
September 22, 2025 | 78.46 | 79.28 | 79.28 | 79.31 | 78.31 | 1.51M |
September 19, 2025 | 79 | 78.63 | 78.63 | 79.49 | 78.33 | 2.02M |
September 18, 2025 | 78.22 | 78.4 | 78.4 | 78.61 | 77.9 | 961,900 |
September 17, 2025 | 77.78 | 78.4 | 78.4 | 78.79 | 77.78 | 1.44M |
September 16, 2025 | 77.78 | 77.88 | 77.88 | 77.97 | 77.06 | 1.15M |
September 15, 2025 | 76.95 | 77.65 | 77.65 | 77.69 | 76.73 | 1.48M |
September 12, 2025 | 76.6 | 76.79 | 76.79 | 76.85 | 76.46 | 1.12M |
September 11, 2025 | 76.27 | 76.82 | 76.82 | 76.92 | 76.01 | 1.5M |
September 10, 2025 | 75.58 | 75.86 | 75.86 | 76.28 | 75.48 | 1.32M |
September 09, 2025 | 74.7 | 75.34 | 75.34 | 75.54 | 74.64 | 1.48M |
September 08, 2025 | 74.68 | 74.72 | 74.72 | 74.86 | 74.11 | 1.96M |
September 05, 2025 | 74.74 | 74.46 | 74.46 | 75.21 | 74.25 | 1.55M |
September 04, 2025 | 74.89 | 74.71 | 74.71 | 75.12 | 74.53 | 1.22M |
September 03, 2025 | 74.5 | 74.86 | 74.86 | 75.09 | 74.5 | 1.45M |
September 02, 2025 | 74.3 | 74.53 | 74.53 | 74.61 | 73.8 | 1.92M |
August 29, 2025 | 73.08 | 75.14 | 75.14 | 75.19 | 72.78 | 2.9M |
August 28, 2025 | 78.5 | 72.85 | 72.85 | 78.95 | 72.73 | 6.17M |
August 27, 2025 | 75.12 | 76.14 | 76.14 | 76.5 | 75.01 | 3.86M |
August 26, 2025 | 73.61 | 75.24 | 75.24 | 75.34 | 73.61 | 2.7M |
August 25, 2025 | 74.18 | 73.76 | 73.76 | 74.35 | 73.58 | 1.57M |
August 22, 2025 | 73.74 | 74.38 | 74.38 | 74.6 | 73.59 | 1.59M |
August 21, 2025 | 73.54 | 73.64 | 73.64 | 73.8 | 73.3 | 1.13M |
August 20, 2025 | 73.57 | 73.71 | 73.71 | 74 | 73.51 | 1.62M |
August 19, 2025 | 73.81 | 73.31 | 73.31 | 73.91 | 73.31 | 1.26M |
August 18, 2025 | 74.11 | 73.91 | 73.91 | 74.11 | 73.61 | 1.08M |
August 15, 2025 | 74.44 | 74.01 | 74.01 | 74.71 | 73.86 | 1.17M |
August 14, 2025 | 74.48 | 74.52 | 74.52 | 74.67 | 74.26 | 1.29M |
August 13, 2025 | 73.84 | 74.48 | 74.48 | 74.51 | 73.65 | 2.89M |
August 12, 2025 | 73.15 | 73.21 | 73.21 | 73.6 | 73.08 | 1.15M |
August 11, 2025 | 73.33 | 73.08 | 73.08 | 73.38 | 72.72 | 906,450 |
August 08, 2025 | 73.1 | 73.25 | 73.25 | 73.41 | 73 | 960,129 |
August 07, 2025 | 73.63 | 72.88 | 72.88 | 73.8 | 72.67 | 1.13M |
August 06, 2025 | 73.08 | 73.44 | 73.44 | 73.58 | 72.88 | 923,992 |
August 05, 2025 | 73.11 | 72.98 | 72.98 | 73.41 | 72.71 | 1.32M |
August 04, 2025 | 72.81 | 73.48 | 73.48 | 74.14 | 72.75 | 1.52M |
August 01, 2025 | 72.5 | 72.55 | 72.55 | 72.84 | 72.21 | 3.76M |
July 31, 2025 | 73.6 | 72.88 | 72.88 | 73.6 | 72.72 | 1.9M |
July 30, 2025 | 73.34 | 73.56 | 73.56 | 74.07 | 73.34 | 1.46M |
July 29, 2025 | 74.05 | 73.51 | 73.51 | 74.23 | 73.12 | 1.45M |
July 28, 2025 | 74.46 | 74.11 | 74.11 | 74.74 | 73.92 | 2.98M |
July 25, 2025 | 74.57 | 74.93 | 74.93 | 74.93 | 74.38 | 2.51M |
July 24, 2025 | 75.19 | 74.86 | 74.86 | 75.38 | 74.84 | 1.33M |
July 23, 2025 | 75.47 | 75.35 | 75.35 | 75.58 | 75.22 | 1.53M |
July 22, 2025 | 74.48 | 75.1 | 75.1 | 75.12 | 74.29 | 1.32M |
July 21, 2025 | 73.6 | 74.43 | 74.43 | 74.56 | 73.58 | 1.83M |
July 18, 2025 | 74.12 | 73.58 | 73.58 | 74.12 | 73.34 | 1.63M |
July 17, 2025 | 73.44 | 74 | 74 | 74.05 | 73.33 | 2.09M |
July 16, 2025 | 73.45 | 74.01 | 74.01 | 74.05 | 73.15 | 1.28M |
July 15, 2025 | 74.01 | 73.45 | 73.45 | 74.15 | 73.3 | 1.44M |
July 14, 2025 | 73.47 | 74.03 | 74.03 | 74.06 | 73.24 | 1.43M |
July 11, 2025 | 73.53 | 73.6 | 73.6 | 73.69 | 72.77 | 1.64M |
July 10, 2025 | 73.41 | 73.89 | 73.89 | 73.98 | 73 | 2.14M |
July 09, 2025 | 74.21 | 74.1 | 73.33 | 74.58 | 73.95 | 1.87M |
July 08, 2025 | 74.31 | 74.04 | 73.27 | 74.39 | 73.81 | 4.34M |
July 07, 2025 | 74.59 | 74.12 | 74.12 | 75.12 | 73.88 | 5.01M |
July 03, 2025 | 74.58 | 75.02 | 75.02 | 75.05 | 74.31 | 964,600 |