67.70
+0.8(+1.20%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 67.75 | 66.9 | 66.9 | 69.64 | 65.01 | 5.83M |
| September 04, 2025 | 64.51 | 65.87 | 65.87 | 66.74 | 63.7 | 4.46M |
| September 03, 2025 | 69.55 | 64.46 | 64.46 | 69.74 | 64.41 | 6.53M |
| September 02, 2025 | 69.09 | 69.17 | 69.17 | 72.85 | 67.39 | 5.24M |
| August 29, 2025 | 76.05 | 73.28 | 73.28 | 76.95 | 72.67 | 5.78M |
| August 28, 2025 | 70.33 | 73.76 | 73.76 | 74.42 | 70.09 | 7.56M |
| August 27, 2025 | 68.35 | 69.6 | 69.6 | 71.25 | 68.35 | 4.91M |
| August 26, 2025 | 69.2 | 68.89 | 68.89 | 70.27 | 68.29 | 3.87M |
| August 25, 2025 | 68.28 | 69.15 | 69.15 | 71.24 | 66.88 | 6.22M |
| August 22, 2025 | 63 | 68.85 | 68.85 | 70.49 | 62.28 | 12.22M |
| August 21, 2025 | 63.17 | 63.52 | 63.52 | 64 | 62.22 | 2.87M |
| August 20, 2025 | 63.31 | 63.88 | 63.88 | 64.25 | 60.54 | 7.59M |
| August 19, 2025 | 64.85 | 61.59 | 61.59 | 65.31 | 61.3 | 5.13M |
| August 18, 2025 | 63.85 | 65.3 | 65.3 | 65.77 | 63.69 | 3.6M |
| August 15, 2025 | 63.53 | 64.09 | 64.09 | 64.36 | 62.63 | 4.46M |
| August 14, 2025 | 64.69 | 63.83 | 63.83 | 65.74 | 61.92 | 7.25M |
| August 13, 2025 | 64.38 | 66.83 | 66.83 | 67.2 | 63.5 | 8.55M |
| August 12, 2025 | 62.9 | 63.41 | 63.41 | 63.98 | 61.86 | 12.57M |
| August 11, 2025 | 64.69 | 63.46 | 63.46 | 67.85 | 63.12 | 13.09M |
| August 08, 2025 | 71.02 | 68.76 | 68.76 | 71.55 | 68.61 | 5.61M |
| August 07, 2025 | 68.7 | 69.53 | 69.53 | 71.56 | 68.22 | 8.02M |
| August 06, 2025 | 80.39 | 67.14 | 67.14 | 80.5 | 66.6 | 23.74M |
| August 05, 2025 | 83.74 | 82.62 | 82.62 | 85.31 | 80.03 | 10.18M |
| August 04, 2025 | 80.75 | 82.83 | 82.83 | 83.28 | 78.65 | 5.19M |
| August 01, 2025 | 78.02 | 79.22 | 79.22 | 82.36 | 76.08 | 6.84M |
| July 31, 2025 | 82.98 | 81.74 | 81.74 | 87.3 | 81.41 | 5.26M |
| July 30, 2025 | 80.67 | 83.33 | 83.33 | 86.1 | 79.25 | 8.96M |
| July 29, 2025 | 84.3 | 80.43 | 80.43 | 86.6 | 80.37 | 4.91M |
| July 28, 2025 | 85 | 82.3 | 82.3 | 85.3 | 80.4 | 4.54M |
| July 25, 2025 | 83.51 | 83.53 | 83.53 | 84.01 | 81.27 | 3.06M |
| July 24, 2025 | 83.59 | 82.7 | 82.7 | 84.21 | 82.06 | 3.77M |
| July 23, 2025 | 82 | 84.13 | 84.13 | 84.69 | 81.07 | 6.75M |
| July 22, 2025 | 76.41 | 79.99 | 79.99 | 80.75 | 73 | 5.94M |
| July 21, 2025 | 79.08 | 76.68 | 76.68 | 79.9 | 76.38 | 4.24M |
| July 18, 2025 | 78.58 | 78.36 | 78.36 | 79.7 | 77.03 | 3.92M |
| July 17, 2025 | 77.76 | 77.58 | 77.58 | 79.19 | 76.76 | 5.28M |
| July 16, 2025 | 74.6 | 76.96 | 76.96 | 77.54 | 73.52 | 5.27M |
| July 15, 2025 | 75.13 | 74.13 | 74.13 | 76.14 | 73.28 | 3.95M |
| July 14, 2025 | 71.35 | 74.99 | 74.99 | 75 | 68.05 | 8.12M |
| July 11, 2025 | 78.18 | 75.62 | 75.62 | 80.45 | 75.43 | 5.37M |
| July 10, 2025 | 78.5 | 79.03 | 79.03 | 81.48 | 78.2 | 5.45M |
| July 09, 2025 | 76.5 | 78.42 | 78.42 | 78.85 | 75.71 | 5.45M |
| July 08, 2025 | 77.65 | 76.07 | 76.07 | 80.2 | 75.14 | 7.35M |
| July 07, 2025 | 71.86 | 76.35 | 76.35 | 76.45 | 71.3 | 6.65M |
| July 03, 2025 | 72.7 | 73.82 | 73.82 | 74.38 | 72.48 | 3.5M |
| July 02, 2025 | 68.18 | 73.39 | 73.39 | 73.49 | 68 | 8.22M |
| July 01, 2025 | 63.64 | 68.14 | 68.14 | 68.22 | 63.12 | 7.53M |
| June 30, 2025 | 64.65 | 64.68 | 64.68 | 66.61 | 64.27 | 5.31M |
| June 27, 2025 | 63.19 | 63.43 | 63.43 | 64.8 | 61.72 | 6.13M |
| June 26, 2025 | 62.8 | 63.35 | 63.35 | 63.6 | 61.95 | 4.17M |
| June 25, 2025 | 65.83 | 62.44 | 62.44 | 65.92 | 62.13 | 5.32M |
| June 24, 2025 | 62.51 | 64.85 | 64.85 | 65.24 | 61.71 | 11.32M |
| June 23, 2025 | 57.14 | 59.07 | 59.07 | 59.57 | 55.8 | 6.19M |
| June 20, 2025 | 59.9 | 58.01 | 58.01 | 60.47 | 56.71 | 6.59M |
| June 18, 2025 | 55.53 | 59.08 | 59.08 | 59.8 | 55.2 | 11.02M |
| June 17, 2025 | 54.43 | 53.4 | 53.4 | 54.85 | 52.26 | 3.75M |
| June 16, 2025 | 53 | 55.06 | 55.06 | 55.23 | 52.28 | 4.59M |
| June 13, 2025 | 52.43 | 52.02 | 52.02 | 53.75 | 51.59 | 5.62M |
| June 12, 2025 | 56.94 | 54.58 | 54.58 | 57.45 | 54.54 | 4.59M |
| June 11, 2025 | 59.13 | 57.88 | 57.88 | 61.52 | 57.25 | 7.75M |