77.33
-0.51(-0.66%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 77.79 | 77.33 | 77.33 | 77.87 | 77.05 | 12,765 |
| September 05, 2025 | 77.95 | 77.84 | 77.84 | 78.32 | 77.65 | 9,443 |
| September 04, 2025 | 77.46 | 77.65 | 77.65 | 77.7 | 77.44 | 9,416 |
| September 03, 2025 | 77.29 | 77.18 | 77.18 | 77.49 | 77.12 | 15,803 |
| September 02, 2025 | 78.09 | 77.45 | 77.45 | 78.16 | 77.35 | 82,714 |
| September 01, 2025 | 78.11 | 78.13 | 78.13 | 78.25 | 77.98 | 20,162 |
| August 29, 2025 | 77.87 | 77.99 | 77.99 | 78.29 | 77.84 | 9,275 |
| August 28, 2025 | 78.6 | 77.75 | 77.75 | 78.74 | 77.74 | 167,120 |
| August 27, 2025 | 78.08 | 78.18 | 78.18 | 78.45 | 77.95 | 15,397 |
| August 26, 2025 | 78.11 | 78.05 | 78.05 | 78.32 | 77.96 | 26,817 |
| August 22, 2025 | 78 | 79.1 | 79.1 | 79.11 | 77.92 | 21,964 |
| August 21, 2025 | 78.08 | 78.06 | 78.06 | 78.15 | 77.84 | 32,928 |
| August 20, 2025 | 77.98 | 78.1 | 78.1 | 78.69 | 77.87 | 47,891 |
| August 19, 2025 | 77.41 | 77.86 | 77.86 | 78.07 | 77.1 | 10,865 |
| August 18, 2025 | 77.88 | 77.45 | 77.45 | 77.88 | 77.33 | 8,881 |
| August 15, 2025 | 77.84 | 77.33 | 77.33 | 77.85 | 77.28 | 12,235 |
| August 14, 2025 | 78.07 | 77.53 | 77.53 | 78.21 | 77.4 | 22,526 |
| August 13, 2025 | 77.14 | 77.74 | 77.74 | 77.75 | 77.07 | 20,751 |
| August 12, 2025 | 76.68 | 76.88 | 76.88 | 77 | 76.47 | 11,828 |
| August 11, 2025 | 76.94 | 76.33 | 76.33 | 77.01 | 76.33 | 49,304 |
| August 08, 2025 | 76.64 | 76.7 | 76.7 | 77 | 76.63 | 10,206 |
| August 07, 2025 | 76.48 | 76.25 | 76.25 | 76.92 | 76.25 | 38,255 |
| August 06, 2025 | 76.54 | 76.62 | 76.62 | 76.69 | 76.23 | 26,615 |
| August 05, 2025 | 76.23 | 76.25 | 76.25 | 76.41 | 76.06 | 15,862 |
| August 04, 2025 | 75.56 | 76.06 | 76.06 | 76.09 | 75.47 | 14,105 |
| August 01, 2025 | 75.62 | 75.09 | 75.09 | 75.73 | 74.93 | 39,403 |
| July 31, 2025 | 75.83 | 75.97 | 75.97 | 76.24 | 75.63 | 56,272 |
| July 30, 2025 | 76.96 | 76.57 | 76.57 | 77.34 | 76.57 | 12,725 |
| July 29, 2025 | 76.77 | 76.73 | 76.73 | 76.94 | 76.45 | 18,178 |
| July 28, 2025 | 77.47 | 77.06 | 77.06 | 77.66 | 76.78 | 15,052 |
| July 25, 2025 | 77.24 | 76.91 | 76.91 | 77.4 | 76.83 | 6,001 |
| July 24, 2025 | 77.16 | 77.31 | 77.31 | 77.48 | 77.09 | 41,617 |
| July 23, 2025 | 77.45 | 77.18 | 77.18 | 77.63 | 77.17 | 19,033 |
| July 22, 2025 | 76.53 | 77.13 | 77.13 | 77.32 | 76.41 | 24,650 |
| July 21, 2025 | 76.76 | 76.97 | 76.97 | 77.02 | 76.68 | 13,287 |
| July 18, 2025 | 77.04 | 76.71 | 76.71 | 77.04 | 76.7 | 10,159 |
| July 17, 2025 | 76 | 76.4 | 76.4 | 76.53 | 75.87 | 9,692 |
| July 16, 2025 | 75.56 | 75.46 | 75.46 | 75.98 | 75.43 | 12,946 |
| July 15, 2025 | 76.75 | 76.13 | 76.13 | 76.96 | 76.13 | 41,464 |
| July 14, 2025 | 76.29 | 76.61 | 76.61 | 76.71 | 76.16 | 11,343 |
| July 11, 2025 | 77.01 | 76.6 | 76.6 | 77.09 | 76.5 | 25,798 |
| July 10, 2025 | 76.48 | 77.37 | 77.37 | 77.52 | 76.37 | 44,898 |
| July 09, 2025 | 76.43 | 76.27 | 76.27 | 76.7 | 76.12 | 27,124 |
| July 08, 2025 | 76.11 | 76.47 | 76.47 | 76.63 | 76 | 29,883 |
| July 07, 2025 | 76.64 | 76.31 | 76.31 | 76.76 | 76.3 | 16,298 |
| July 04, 2025 | 76.52 | 76.42 | 76.42 | 76.73 | 76.27 | 7,684 |
| July 03, 2025 | 76.57 | 76.79 | 76.79 | 76.86 | 76.57 | 20,820 |
| July 02, 2025 | 76.56 | 76.32 | 76.32 | 76.85 | 76.07 | 31,579 |
| July 01, 2025 | 75.09 | 76.28 | 76.28 | 76.33 | 74.88 | 38,791 |
| June 30, 2025 | 74.91 | 74.79 | 74.79 | 75.25 | 74.58 | 25,391 |
| June 27, 2025 | 74.73 | 74.85 | 74.85 | 75.05 | 74.62 | 30,081 |
| June 26, 2025 | 74.16 | 74.43 | 74.43 | 74.47 | 74.13 | 10,643 |
| June 25, 2025 | 74.72 | 73.96 | 73.96 | 74.73 | 73.94 | 14,272 |
| June 24, 2025 | 74.76 | 74.64 | 74.64 | 74.9 | 74.35 | 23,305 |
| June 23, 2025 | 72.99 | 73.89 | 73.89 | 74.13 | 72.99 | 9,298 |
| June 20, 2025 | 73.77 | 74.23 | 73.8 | 74.32 | 73.77 | 12,659 |
| June 19, 2025 | 73.78 | 73.53 | 73.1 | 73.99 | 73.52 | 11,411 |
| June 18, 2025 | 74.12 | 74.29 | 73.86 | 74.34 | 73.92 | 28,868 |
| June 17, 2025 | 74.33 | 74.33 | 73.9 | 74.7 | 74.15 | 35,725 |
| June 16, 2025 | 74.73 | 74.7 | 74.27 | 75.05 | 74.53 | 20,098 |