79.02
+0.2(+0.25%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 79.3 | 79.02 | 79.02 | 81.18 | 77.8 | 338,351 |
September 04, 2025 | 78.29 | 78.82 | 78.82 | 79.34 | 77.47 | 343,838 |
September 03, 2025 | 76.83 | 77.73 | 77.73 | 78.87 | 76.62 | 382,100 |
September 02, 2025 | 76.18 | 77.18 | 77.18 | 77.25 | 75.66 | 302,188 |
August 29, 2025 | 78.79 | 78.15 | 78.15 | 78.79 | 77.52 | 219,332 |
August 28, 2025 | 78.92 | 78.61 | 78.61 | 79.34 | 77.38 | 223,100 |
August 27, 2025 | 77.51 | 78.56 | 78.56 | 78.75 | 77.51 | 189,647 |
August 26, 2025 | 77.55 | 77.5 | 77.5 | 78.69 | 77.28 | 209,603 |
August 25, 2025 | 79.1 | 77.58 | 77.58 | 79.1 | 77.54 | 277,113 |
August 22, 2025 | 74.29 | 79.34 | 79.34 | 79.83 | 74.29 | 513,073 |
August 21, 2025 | 72.68 | 73.95 | 73.95 | 74.06 | 72.47 | 276,100 |
August 20, 2025 | 74.53 | 73.5 | 73.5 | 75 | 72.88 | 395,700 |
August 19, 2025 | 75.42 | 75.29 | 75.29 | 76.54 | 74.91 | 303,704 |
August 18, 2025 | 74.82 | 75.02 | 75.02 | 75.42 | 74.4 | 310,516 |
August 15, 2025 | 76.01 | 75.02 | 75.02 | 76.01 | 74.66 | 284,900 |
August 14, 2025 | 75.44 | 75.41 | 75.41 | 76.49 | 74.1 | 321,000 |
August 13, 2025 | 72.99 | 76.83 | 76.83 | 76.86 | 72.53 | 489,900 |
August 12, 2025 | 71.71 | 73.62 | 73.62 | 73.94 | 71.33 | 503,314 |
August 11, 2025 | 71.06 | 70.53 | 70.53 | 71.59 | 69.64 | 490,800 |
August 08, 2025 | 71.63 | 70.86 | 70.86 | 71.79 | 69.76 | 354,743 |
August 07, 2025 | 72.99 | 71.45 | 71.45 | 73.87 | 70.71 | 471,600 |
August 06, 2025 | 73.74 | 72.18 | 72.18 | 73.74 | 71.95 | 492,310 |
August 05, 2025 | 76.08 | 72.98 | 72.98 | 77.7 | 70.48 | 1.08M |
August 04, 2025 | 74.51 | 74.35 | 74.35 | 75.47 | 74.33 | 646,002 |
August 01, 2025 | 73.14 | 73.51 | 73.51 | 73.77 | 70.61 | 711,300 |
July 31, 2025 | 78.92 | 74.47 | 74.47 | 79.25 | 74.05 | 695,200 |
July 30, 2025 | 81.91 | 79.97 | 79.97 | 81.91 | 79.18 | 450,476 |
July 29, 2025 | 83.35 | 81.38 | 81.38 | 84.07 | 81.09 | 363,324 |
July 28, 2025 | 83.55 | 82.76 | 82.76 | 83.97 | 82.67 | 402,812 |
July 25, 2025 | 83.26 | 84.19 | 84.19 | 84.23 | 82.01 | 394,919 |
July 24, 2025 | 83.85 | 82.35 | 82.35 | 85.25 | 82.17 | 402,400 |
July 23, 2025 | 82.72 | 84.85 | 84.85 | 86.33 | 82.49 | 560,400 |
July 22, 2025 | 79.95 | 81.56 | 81.56 | 81.81 | 79.82 | 464,900 |
July 21, 2025 | 80.65 | 79.61 | 79.61 | 81.43 | 79.52 | 360,820 |
July 18, 2025 | 80.34 | 79.9 | 79.9 | 80.37 | 79.29 | 495,831 |
July 17, 2025 | 80.25 | 79.92 | 79.92 | 80.97 | 79.39 | 409,013 |
July 16, 2025 | 80.77 | 80.22 | 80.22 | 81.76 | 79 | 397,713 |
July 15, 2025 | 83.95 | 80.4 | 80.4 | 84.3 | 80.26 | 477,600 |
July 14, 2025 | 83 | 83.86 | 83.86 | 84.27 | 82.49 | 358,300 |
July 11, 2025 | 82.92 | 83.52 | 83.52 | 83.87 | 82.09 | 523,032 |
July 10, 2025 | 81.01 | 83.36 | 83.36 | 84.24 | 80.19 | 542,100 |
July 09, 2025 | 81.28 | 80.61 | 80.61 | 81.39 | 79.88 | 559,747 |
July 08, 2025 | 79.88 | 80.49 | 80.49 | 81.31 | 79.49 | 608,700 |
July 07, 2025 | 78.8 | 79.19 | 79.19 | 80.98 | 78.4 | 580,700 |
July 03, 2025 | 79.75 | 80.12 | 80.12 | 81.16 | 79.55 | 361,729 |
July 02, 2025 | 76.55 | 79.18 | 79.18 | 79.47 | 76.28 | 491,585 |
July 01, 2025 | 72.03 | 76.23 | 76.23 | 78.17 | 72.03 | 953,928 |
June 30, 2025 | 74.01 | 72.31 | 72.31 | 74.5 | 71.67 | 624,634 |
June 27, 2025 | 73.82 | 73.83 | 73.83 | 74.74 | 73.02 | 5.12M |
June 26, 2025 | 72.16 | 73.36 | 73.36 | 74.39 | 72.16 | 547,623 |
June 25, 2025 | 72.25 | 71.77 | 71.77 | 72.96 | 71.76 | 543,924 |
June 24, 2025 | 70.85 | 72 | 72 | 72.65 | 70.85 | 530,230 |
June 23, 2025 | 69.22 | 69.89 | 69.89 | 70.11 | 67.46 | 599,816 |
June 20, 2025 | 68.53 | 68.37 | 68.37 | 68.99 | 67.8 | 496,800 |
June 18, 2025 | 67.29 | 68 | 68 | 68.76 | 67.13 | 870,800 |
June 17, 2025 | 66.84 | 68 | 68 | 68.04 | 65.97 | 1.01M |
June 16, 2025 | 66.3 | 67.36 | 67.36 | 67.72 | 65.5 | 358,229 |
June 13, 2025 | 65.26 | 64.81 | 64.81 | 66.47 | 64.47 | 472,442 |
June 12, 2025 | 66.5 | 67.18 | 67.18 | 67.49 | 65.88 | 308,010 |
June 11, 2025 | 68.1 | 67.4 | 67.4 | 68.94 | 67.31 | 456,929 |