78.26
+1.56(+2.03%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 77.31 | 78.26 | 78.26 | 78.43 | 77.31 | 741,735 |
| September 25, 2025 | 76.77 | 76.7 | 76.7 | 77.24 | 76.28 | 939,700 |
| September 24, 2025 | 76.7 | 76.83 | 76.83 | 77.62 | 76.45 | 1.61M |
| September 23, 2025 | 75.88 | 76.7 | 76.7 | 77.53 | 75.88 | 1.26M |
| September 22, 2025 | 75.85 | 75.9 | 75.9 | 76.36 | 75.29 | 1.33M |
| September 19, 2025 | 76.82 | 76.21 | 76.21 | 77 | 75.3 | 1.15M |
| September 18, 2025 | 75.1 | 76.25 | 76.25 | 76.4 | 74.94 | 1.39M |
| September 17, 2025 | 74.25 | 75.1 | 75.1 | 75.64 | 74.25 | 1.34M |
| September 16, 2025 | 75.24 | 74.21 | 74.21 | 75.24 | 73.51 | 1.32M |
| September 15, 2025 | 75.21 | 74.9 | 74.9 | 76.04 | 74.75 | 1.32M |
| September 12, 2025 | 75 | 75.24 | 75.24 | 75.65 | 74.58 | 1.53M |
| September 11, 2025 | 73.71 | 75.26 | 75.26 | 75.33 | 73.41 | 1.8M |
| September 10, 2025 | 73.15 | 73.72 | 73.72 | 73.77 | 72.79 | 1.09M |
| September 09, 2025 | 73.85 | 73.27 | 73.27 | 74.1 | 72.9 | 1.52M |
| September 08, 2025 | 73.56 | 73.69 | 73.69 | 74.02 | 72.44 | 2.05M |
| September 05, 2025 | 73.27 | 73.76 | 73.76 | 73.95 | 72.1 | 2.6M |
| September 04, 2025 | 73.4 | 73.07 | 73.07 | 73.47 | 72.6 | 1.76M |
| September 03, 2025 | 70.36 | 72.78 | 72.78 | 73.14 | 70.01 | 3.9M |
| September 02, 2025 | 69.46 | 70.03 | 70.03 | 70.04 | 68.7 | 1.2M |
| August 29, 2025 | 69.57 | 69.86 | 69.86 | 70 | 69.03 | 956,200 |
| August 28, 2025 | 69.83 | 69.32 | 69.32 | 69.83 | 68.95 | 904,000 |
| August 27, 2025 | 69.12 | 69.54 | 69.54 | 70.02 | 69.1 | 999,948 |
| August 26, 2025 | 69 | 69.47 | 69.47 | 69.52 | 68.73 | 1.1M |
| August 25, 2025 | 69.66 | 69.16 | 69.16 | 70 | 69.12 | 839,138 |
| August 22, 2025 | 69.99 | 69.92 | 69.92 | 70.6 | 69.56 | 930,865 |
| August 21, 2025 | 69.38 | 69.34 | 69.34 | 69.81 | 69.01 | 893,500 |
| August 20, 2025 | 69.46 | 69.45 | 69.45 | 69.74 | 69.11 | 1.03M |
| August 19, 2025 | 68.4 | 69.09 | 69.09 | 69.53 | 68.38 | 782,137 |
| August 18, 2025 | 68.43 | 68.58 | 68.58 | 68.88 | 68.28 | 1.34M |
| August 15, 2025 | 71.02 | 68.82 | 68.82 | 71.19 | 68.71 | 1.37M |
| August 14, 2025 | 70.91 | 70.89 | 70.89 | 71.13 | 70.46 | 961,611 |
| August 13, 2025 | 70.62 | 71.01 | 71.01 | 71.16 | 70.29 | 1.13M |
| August 12, 2025 | 69.97 | 70.34 | 70.34 | 70.6 | 69.85 | 1.09M |
| August 11, 2025 | 69.81 | 69.39 | 69.39 | 69.88 | 69.21 | 1.36M |
| August 08, 2025 | 69.08 | 69.39 | 69.39 | 69.69 | 68.28 | 1.64M |
| August 07, 2025 | 70.52 | 68.55 | 68.55 | 71 | 68.37 | 2.18M |
| August 06, 2025 | 70.44 | 70.49 | 70.49 | 70.99 | 69.9 | 1.11M |
| August 05, 2025 | 70 | 70.01 | 70.01 | 71 | 69.56 | 1.57M |
| August 04, 2025 | 70.01 | 69.95 | 69.95 | 70.52 | 69.47 | 1.66M |
| August 01, 2025 | 71 | 69.73 | 69.73 | 71.46 | 68.79 | 2.99M |
| July 31, 2025 | 71.26 | 71.81 | 71.81 | 72.43 | 70.57 | 3.35M |
| July 30, 2025 | 71.03 | 71.11 | 71.11 | 74.47 | 69.09 | 6.83M |
| July 29, 2025 | 81.15 | 80.97 | 80.97 | 81.67 | 80.5 | 1.55M |
| July 28, 2025 | 80.65 | 80.08 | 80.08 | 80.66 | 79.97 | 1.18M |
| July 25, 2025 | 79.8 | 80.76 | 80.76 | 80.87 | 79.79 | 981,820 |
| July 24, 2025 | 80.5 | 80.01 | 79.55 | 81.08 | 79.83 | 1.2M |
| July 23, 2025 | 80.91 | 80.74 | 80.28 | 81.12 | 80.43 | 1.29M |
| July 22, 2025 | 79.93 | 80.48 | 80.02 | 80.77 | 79.7 | 941,900 |
| July 21, 2025 | 81.06 | 79.77 | 79.31 | 81.33 | 79.69 | 996,800 |
| July 18, 2025 | 81.01 | 81.12 | 80.65 | 81.59 | 80.78 | 739,647 |
| July 17, 2025 | 79.8 | 81.01 | 80.54 | 81.24 | 79.75 | 1.34M |
| July 16, 2025 | 79.27 | 80.43 | 79.97 | 80.55 | 79.25 | 1.29M |
| July 15, 2025 | 80.8 | 78.97 | 78.52 | 81.38 | 78.97 | 1.05M |
| July 14, 2025 | 80.1 | 81.4 | 80.93 | 81.55 | 80.04 | 956,300 |
| July 11, 2025 | 80.2 | 80.04 | 79.58 | 80.97 | 79.51 | 1.08M |
| July 10, 2025 | 79.32 | 80.47 | 80.01 | 80.56 | 79.05 | 1.07M |
| July 09, 2025 | 81.44 | 79.27 | 78.81 | 81.44 | 79.21 | 1.35M |
| July 08, 2025 | 81.73 | 80.94 | 80.94 | 82.23 | 80.88 | 1.2M |
| July 07, 2025 | 82.03 | 81.73 | 81.73 | 83.13 | 81.31 | 1.22M |
| July 03, 2025 | 81.61 | 82.12 | 82.12 | 82.33 | 81.61 | 1.25M |