77.34
+0.13(+0.17%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 77.28 | 77.34 | 77.34 | 77.59 | 77.13 | 4.13M |
| September 25, 2025 | 77.22 | 77.21 | 77.21 | 77.22 | 76.78 | 4.46M |
| September 24, 2025 | 77.51 | 77.34 | 77.34 | 77.62 | 77.18 | 4.74M |
| September 23, 2025 | 77.68 | 77.75 | 77.75 | 77.77 | 77.49 | 3.7M |
| September 22, 2025 | 77.7 | 77.5 | 77.5 | 77.7 | 77.4 | 2.69M |
| September 19, 2025 | 77.71 | 77.8 | 77.8 | 77.9 | 77.61 | 2.32M |
| September 18, 2025 | 77.84 | 77.89 | 77.89 | 78.01 | 77.61 | 4.03M |
| September 17, 2025 | 78.66 | 78.25 | 78.25 | 78.81 | 77.99 | 3.71M |
| September 16, 2025 | 78.49 | 78.42 | 78.42 | 78.53 | 78.29 | 2.86M |
| September 15, 2025 | 78.28 | 78.51 | 78.51 | 78.61 | 78.28 | 2.84M |
| September 12, 2025 | 78.15 | 78.16 | 78.16 | 78.24 | 77.85 | 3.25M |
| September 11, 2025 | 78.03 | 78.39 | 78.39 | 78.5 | 77.96 | 5.22M |
| September 10, 2025 | 77.55 | 77.8 | 77.8 | 78.13 | 77.55 | 7.04M |
| September 09, 2025 | 77.5 | 77.46 | 77.46 | 77.58 | 77.13 | 7.31M |
| September 08, 2025 | 77.45 | 77.61 | 77.61 | 77.69 | 77.4 | 4.37M |
| September 05, 2025 | 76.98 | 77.05 | 77.05 | 77.14 | 76.86 | 3.62M |
| September 04, 2025 | 75.95 | 76.25 | 76.25 | 76.27 | 75.76 | 4.21M |
| September 03, 2025 | 75.11 | 75.56 | 75.56 | 75.67 | 74.9 | 3.72M |
| September 02, 2025 | 74.73 | 74.8 | 74.8 | 74.81 | 74.55 | 4.78M |
| August 29, 2025 | 75.86 | 75.51 | 75.18 | 75.86 | 75.45 | 3.44M |
| August 28, 2025 | 76 | 76.02 | 76.02 | 76.16 | 75.84 | 3.56M |
| August 27, 2025 | 75.53 | 75.82 | 75.82 | 75.87 | 75.4 | 6.57M |
| August 26, 2025 | 75.82 | 75.88 | 75.88 | 75.9 | 75.52 | 2.78M |
| August 25, 2025 | 76 | 75.91 | 75.91 | 76.13 | 75.86 | 3.54M |
| August 22, 2025 | 75.71 | 76.14 | 76.14 | 76.28 | 75.63 | 3.19M |
| August 21, 2025 | 75.61 | 75.4 | 75.4 | 75.61 | 75.21 | 2.6M |
| August 20, 2025 | 75.77 | 75.78 | 75.78 | 75.85 | 75.6 | 2.43M |
| August 19, 2025 | 75.62 | 75.75 | 75.75 | 75.84 | 75.6 | 3.3M |
| August 18, 2025 | 75.94 | 75.54 | 75.54 | 75.94 | 75.44 | 2.73M |
| August 15, 2025 | 75.91 | 75.78 | 75.78 | 75.97 | 75.68 | 4.44M |
| August 14, 2025 | 76.28 | 76 | 76 | 76.28 | 75.85 | 5.38M |
| August 13, 2025 | 76.18 | 76.33 | 76.33 | 76.41 | 76.13 | 10.88M |
| August 12, 2025 | 75.63 | 75.78 | 75.78 | 75.81 | 75.37 | 14.95M |
| August 11, 2025 | 75.78 | 75.78 | 75.78 | 75.92 | 75.65 | 3.83M |
| August 08, 2025 | 75.8 | 75.6 | 75.6 | 75.87 | 75.52 | 5.62M |
| August 07, 2025 | 76.1 | 75.94 | 75.94 | 76.3 | 75.86 | 5.18M |
| August 06, 2025 | 75.98 | 76 | 76 | 76.07 | 75.26 | 7.86M |
| August 05, 2025 | 75.91 | 76.11 | 76.11 | 76.16 | 75.74 | 5.52M |
| August 04, 2025 | 75.8 | 75.92 | 75.92 | 76.04 | 75.73 | 3.88M |
| August 01, 2025 | 75.55 | 75.7 | 75.7 | 75.79 | 75.27 | 7.28M |
| July 31, 2025 | 75.69 | 75.4 | 74.98 | 75.8 | 75.36 | 4.64M |
| July 30, 2025 | 75.37 | 75.37 | 74.95 | 75.62 | 75.21 | 2.53M |
| July 29, 2025 | 75.24 | 75.75 | 75.32 | 75.79 | 75.12 | 7.21M |
| July 28, 2025 | 75.18 | 74.93 | 74.51 | 75.18 | 74.88 | 1.36M |
| July 25, 2025 | 74.94 | 75.22 | 75.22 | 75.27 | 74.76 | 1.93M |
| July 24, 2025 | 74.7 | 74.83 | 74.83 | 75.08 | 74.46 | 2.21M |
| July 23, 2025 | 74.92 | 74.92 | 74.92 | 74.99 | 74.77 | 1.37M |
| July 22, 2025 | 74.94 | 75.05 | 75.05 | 75.17 | 74.8 | 2.6M |
| July 21, 2025 | 75.01 | 74.81 | 74.81 | 75.14 | 74.77 | 1.76M |
| July 18, 2025 | 74.61 | 74.34 | 74.34 | 74.61 | 74.22 | 1.67M |
| July 17, 2025 | 74.01 | 74.23 | 74.23 | 74.36 | 74.01 | 1.75M |
| July 16, 2025 | 74.16 | 73.99 | 73.99 | 74.38 | 73.36 | 3.52M |
| July 15, 2025 | 74.64 | 73.94 | 73.94 | 74.64 | 73.86 | 2.34M |
| July 14, 2025 | 74.19 | 74.29 | 74.29 | 74.44 | 74.08 | 1.28M |
| July 11, 2025 | 74.71 | 74.35 | 74.35 | 74.71 | 74.26 | 1.48M |
| July 10, 2025 | 75.09 | 75.14 | 75.14 | 75.25 | 74.81 | 1.89M |
| July 09, 2025 | 74.59 | 75.06 | 75.06 | 75.07 | 74.57 | 1.39M |
| July 08, 2025 | 74.51 | 74.46 | 74.46 | 74.51 | 74.27 | 4.72M |
| July 07, 2025 | 75.13 | 74.67 | 74.67 | 75.25 | 74.52 | 1.77M |
| July 03, 2025 | 75.63 | 75.41 | 75.41 | 75.64 | 75.34 | 1.98M |